Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	61.48	61.90	60.47	60.81	107,021,504	+0.29(+0.49%)
Nov 29, 2007	60.81	61.11	60.28	60.52	72,284,368	-0.43(-0.70%)
Nov 28, 2007	59.48	61.06	59.44	60.94	141,924,064	+2.22(+3.79%)
Nov 27, 2007	58.40	59.08	58.09	58.72	101,845,520	+0.74(+1.27%)
Nov 26, 2007	59.83	60.05	57.96	57.98	121,829,016	-1.62(-2.72%)
Nov 23, 2007	59.05	60.35	58.85	59.60	64,037,172	+1.24(+2.12%)
Nov 21, 2007	59.20	59.32	57.97	58.36	119,573,032	-1.20(-2.01%)
Nov 20, 2007	59.32	60.00	58.24	59.56	163,479,728	+0.28(+0.47%)
Nov 19, 2007	60.26	60.38	59.01	59.28	146,318,688	-1.20(-1.98%)
Nov 16, 2007	61.40	61.43	59.98	60.48	155,492,896	-0.56(-0.91%)
Nov 15, 2007	61.63	61.85	60.54	61.04	143,743,824	-1.02(-1.65%)
Nov 14, 2007	62.87	62.91	61.62	62.06	96,092,768	-0.24(-0.39%)
Nov 13, 2007	61.29	62.52	61.25	62.31	132,474,184	+1.87(+3.09%)
Nov 12, 2007	61.06	62.02	60.37	60.44	134,489,232	-0.59(-0.96%)
Nov 09, 2007	60.94	61.74	60.45	61.02	131,591,992	-0.68(-1.11%)
Nov 08, 2007	62.04	62.06	60.21	61.71	152,224,128	+0.18(+0.30%)
Nov 07, 2007	62.65	62.83	61.28	61.52	141,543,328	-1.97(-3.10%)
Nov 06, 2007	62.72	63.52	61.96	63.49	119,589,112	+1.18(+1.89%)
Nov 05, 2007	62.29	62.91	61.98	62.32	124,052,392	-0.83(-1.32%)
Nov 02, 2007	63.60	63.63	62.21	63.15	163,944,000	+0.31(+0.49%)

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.