Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	53.55	53.82	53.26	53.56	48,336,700	+0.25(+0.48%)
Nov 29, 2005	53.28	53.65	53.08	53.31	28,879,460	+0.06(+0.10%)
Nov 28, 2005	54.09	54.12	53.05	53.25	30,975,652	-0.71(-1.32%)
Nov 25, 2005	53.95	54.10	53.81	53.96	7,431,436	-0.04(-0.07%)
Nov 23, 2005	53.84	54.27	53.81	54.00	26,812,738	+0.06(+0.12%)
Nov 22, 2005	53.58	54.08	53.43	53.94	26,709,220	+0.29(+0.53%)
Nov 21, 2005	53.20	53.75	52.82	53.65	38,735,904	+0.54(+1.02%)
Nov 18, 2005	52.91	53.27	52.70	53.11	36,391,116	+0.41(+0.77%)
Nov 17, 2005	51.96	52.73	51.95	52.71	27,961,518	+0.90(+1.73%)
Nov 16, 2005	51.88	52.01	51.28	51.81	35,775,924	+0.02(+0.03%)
Nov 15, 2005	52.48	52.60	51.73	51.80	44,278,188	-0.76(-1.45%)
Nov 14, 2005	52.81	52.84	52.21	52.56	30,640,916	-0.19(-0.36%)
Nov 11, 2005	52.45	52.80	52.37	52.75	24,762,386	+0.30(+0.58%)
Nov 10, 2005	52.12	52.61	51.41	52.45	43,559,476	+0.28(+0.53%)
Nov 09, 2005	51.92	52.49	51.70	52.17	37,482,976	+0.17(+0.34%)
Nov 08, 2005	51.93	52.07	51.66	51.99	26,711,864	-0.19(-0.37%)
Nov 07, 2005	52.24	52.45	51.82	52.19	26,149,564	+0.19(+0.37%)
Nov 04, 2005	52.07	52.23	51.57	51.99	33,375,724	-0.11(-0.21%)
Nov 03, 2005	52.25	52.53	51.83	52.11	54,315,728	+0.18(+0.35%)
Nov 02, 2005	50.76	51.92	50.70	51.92	41,891,716	+1.02(+2.01%)
Nov 01, 2005	50.84	51.11	50.50	50.90	38,063,412	+0.25(+0.50%)
Oct 31, 2005	50.38	51.26	50.35	50.65	44,487,240	+0.57(+1.14%)
Oct 28, 2005	49.59	50.24	49.25	50.07	48,510,364	+0.69(+1.40%)
Oct 27, 2005	50.22	50.29	49.18	49.38	34,561,152	-1.06(-2.09%)
Oct 26, 2005	50.58	51.29	50.27	50.44	46,234,340	-0.26(-0.52%)
Oct 25, 2005	50.99	51.14	50.24	50.70	40,711,072	-0.44(-0.85%)
Oct 24, 2005	50.16	51.14	49.97	51.14	38,515,896	+1.10(+2.19%)
Oct 21, 2005	49.74	50.34	49.65	50.04	55,826,948	+0.55(+1.11%)
Oct 20, 2005	50.35	50.54	49.14	49.49	59,539,644	-0.94(-1.86%)
Oct 19, 2005	49.16	50.43	48.74	50.43	53,677,612	+1.06(+2.16%)
Oct 18, 2005	49.96	50.05	49.31	49.37	41,211,792	-0.67(-1.35%)
Oct 17, 2005	49.89	50.29	49.41	50.04	40,555,416	+0.09(+0.17%)
Oct 14, 2005	49.53	50.04	48.69	49.95	66,465,576	+0.83(+1.68%)
Oct 13, 2005	48.94	49.34	48.48	49.13	61,152,244	+0.20(+0.41%)
Oct 12, 2005	49.59	49.87	48.64	48.93	80,014,944	-0.70(-1.41%)
Oct 11, 2005	50.54	50.75	49.63	49.63	43,223,104	-0.70(-1.39%)
Oct 10, 2005	51.02	51.04	50.26	50.33	20,937,608	-0.57(-1.12%)
Oct 07, 2005	50.57	51.03	50.50	50.90	30,293,208	+0.45(+0.90%)
Oct 06, 2005	50.99	51.24	49.91	50.45	73,147,448	-0.45(-0.89%)
Oct 05, 2005	52.23	52.41	50.90	50.90	51,216,588	-1.33(-2.55%)
Oct 04, 2005	53.13	53.28	52.23	52.23	17,494,414	-0.80(-1.51%)
Oct 03, 2005	52.72	53.25	52.76	53.04	33,255,330	+0.32(+0.60%)
Sep 30, 2005	52.44	52.76	52.24	52.72	36,541,736	+0.29(+0.55%)
Sep 29, 2005	51.86	52.53	51.46	52.43	30,834,730	+0.57(+1.10%)
Sep 28, 2005	52.07	52.12	51.41	51.86	27,177,950	-0.07(-0.14%)
Sep 27, 2005	52.03	52.29	51.58	51.93	34,099,476	-0.17(-0.34%)
Sep 26, 2005	52.11	52.29	51.76	52.11	28,807,300	+0.35(+0.68%)
Sep 23, 2005	51.76	51.85	51.01	51.76	34,227,172	+0.20(+0.39%)
Sep 22, 2005	51.56	51.71	50.90	51.56	43,297,276	+0.26(+0.51%)
Sep 21, 2005	52.03	52.10	51.30	51.30	34,494,280	-0.84(-1.61%)
Sep 20, 2005	52.14	53.14	52.06	52.14	37,167,256	-0.76(-1.44%)
Sep 19, 2005	53.15	53.19	52.65	52.90	30,872,260	-0.25(-0.48%)
Sep 16, 2005	52.86	53.22	52.68	53.15	30,648,346	+0.61(+1.16%)
Sep 15, 2005	52.86	52.86	52.47	52.54	515,578	-0.18(-0.35%)
Sep 14, 2005	53.36	53.44	52.61	52.73	26,766,646	-0.61(-1.15%)
Sep 13, 2005	53.64	53.64	53.13	53.34	29,001,492	-0.41(-0.77%)
Sep 12, 2005	53.54	54.06	53.42	53.75	22,200,738	+0.24(+0.45%)
Sep 09, 2005	53.37	53.66	53.24	53.51	28,985,372	+0.33(+0.61%)
Sep 08, 2005	53.35	53.44	53.00	53.19	16,406,082	-0.30(-0.56%)
Sep 07, 2005	53.31	53.58	53.11	53.49	17,919,320	+0.16(+0.30%)
Sep 06, 2005	53.33	53.35	52.62	53.33	33,581,628	+0.79(+1.50%)
Sep 02, 2005	52.54	53.04	52.33	52.54	27,605,122	-0.29(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.