Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	50.84	50.21	50.21	50.21	42,791,936	-0.60(-1.19%)
Dec 30, 2009	50.69	51.05	50.38	50.81	56,299,296	-0.03(-0.06%)
Dec 29, 2009	50.99	51.08	50.80	50.84	29,954,052	-0.02(-0.05%)
Dec 28, 2009	51.13	51.15	50.63	50.87	44,503,860	-0.08(-0.16%)
Dec 24, 2009	50.89	50.97	50.76	50.95	20,548,408	+0.19(+0.38%)
Dec 23, 2009	50.42	50.79	50.08	50.75	61,566,072	+0.83(+1.67%)
Dec 22, 2009	49.51	49.99	49.40	49.92	48,568,160	+0.53(+1.07%)
Dec 21, 2009	49.17	49.55	49.16	49.40	59,726,608	+0.58(+1.19%)
Dec 18, 2009	48.70	48.82	48.13	48.81	80,059,640	+0.45(+0.92%)
Dec 17, 2009	48.61	48.80	48.02	48.37	76,352,200	-0.32(-0.66%)
Dec 16, 2009	48.91	49.16	48.59	48.69	70,950,904	+0.09(+0.18%)
Dec 15, 2009	48.64	49.08	48.49	48.60	69,409,592	-0.14(-0.28%)
Dec 14, 2009	48.41	48.97	48.35	48.73	60,472,832	+0.73(+1.51%)
Dec 11, 2009	47.90	48.09	47.46	48.01	63,351,656	+0.45(+0.94%)
Dec 10, 2009	47.97	48.22	47.36	47.56	68,081,968	-0.19(-0.40%)
Dec 09, 2009	47.82	47.95	47.31	47.75	69,607,728	-0.15(-0.32%)
Dec 08, 2009	47.98	48.25	47.38	47.90	74,670,824	-0.38(-0.78%)
Dec 07, 2009	48.20	48.54	47.96	48.28	69,615,400	+0.07(+0.15%)
Dec 04, 2009	48.03	48.57	47.30	48.21	125,880,104	+1.16(+2.48%)
Dec 03, 2009	47.86	48.17	47.02	47.04	67,513,464	-0.58(-1.22%)
Dec 02, 2009	47.13	48.04	47.12	47.62	89,255,240	+0.56(+1.19%)
Dec 01, 2009	46.79	47.26	46.64	47.07	79,138,584	+0.72(+1.55%)
Nov 30, 2009	46.00	46.48	45.37	46.35	97,682,776	+0.41(+0.89%)
Nov 27, 2009	45.60	46.81	45.51	45.94	65,001,716	-1.40(-2.95%)
Nov 25, 2009	47.62	47.73	47.28	47.34	59,713,448	-0.01(-0.02%)
Nov 24, 2009	47.57	47.58	46.79	47.34	56,699,924	-0.22(-0.45%)
Nov 23, 2009	47.40	48.13	47.30	47.56	72,613,744	+0.81(+1.74%)
Nov 20, 2009	46.45	46.91	46.35	46.75	49,877,828	-0.06(-0.12%)
Nov 19, 2009	47.52	47.60	46.43	46.80	90,681,144	-1.20(-2.49%)
Nov 18, 2009	48.15	48.17	47.55	48.00	68,068,624	-0.10(-0.20%)
Nov 17, 2009	47.94	48.25	47.66	48.09	53,927,560	+0.00(+0.00%)
Nov 16, 2009	47.17	48.41	47.17	48.09	82,846,520	+1.24(+2.64%)
Nov 13, 2009	46.45	47.04	45.98	46.86	86,814,992	+0.45(+0.96%)
Nov 12, 2009	47.30	47.66	46.28	46.41	85,917,920	-0.87(-1.84%)
Nov 11, 2009	47.31	47.74	46.91	47.28	63,069,980	+0.33(+0.70%)
Nov 10, 2009	47.15	47.48	46.57	46.95	70,018,112	-0.30(-0.62%)
Nov 09, 2009	46.75	47.29	46.71	47.25	61,652,740	+0.91(+1.96%)
Nov 06, 2009	45.82	46.74	45.69	46.34	70,460,840	+0.50(+1.10%)
Nov 05, 2009	45.47	46.41	45.29	45.84	84,505,240	+0.96(+2.13%)
Nov 04, 2009	45.84	46.02	44.88	44.88	116,315,392	-0.65(-1.44%)
Nov 03, 2009	44.58	45.55	44.43	45.53	104,160,576	+0.68(+1.51%)
Nov 02, 2009	45.18	45.59	44.15	44.86	122,824,224	-0.09(-0.20%)
Oct 30, 2009	46.01	46.07	44.66	44.94	145,663,536	-1.26(-2.73%)
Oct 29, 2009	45.74	46.47	45.57	46.20	92,266,760	+0.86(+1.90%)
Oct 28, 2009	46.91	46.91	45.15	45.34	106,460,368	-1.56(-3.33%)
Oct 27, 2009	47.53	47.78	46.83	46.91	90,191,200	-0.58(-1.23%)
Oct 26, 2009	48.06	48.80	47.25	47.49	87,605,472	-0.43(-0.90%)
Oct 23, 2009	48.20	48.29	47.85	47.92	86,267,832	-1.02(-2.09%)
Oct 22, 2009	48.25	49.16	47.69	48.94	73,223,392	+0.67(+1.39%)
Oct 21, 2009	48.86	49.79	48.20	48.27	80,956,544	-0.66(-1.35%)
Oct 20, 2009	48.69	49.06	48.66	48.93	55,088,612	-0.69(-1.38%)
Oct 19, 2009	49.37	49.88	48.97	49.62	47,916,012	+0.41(+0.83%)
Oct 16, 2009	49.38	49.48	48.78	49.21	61,455,124	-0.49(-1.00%)
Oct 15, 2009	49.46	49.83	49.33	49.71	35,887,048	-0.03(-0.06%)
Oct 14, 2009	49.52	49.83	49.11	49.74	48,422,960	+0.93(+1.91%)
Oct 13, 2009	48.92	49.06	48.35	48.80	44,431,476	-0.21(-0.42%)
Oct 12, 2009	49.40	49.49	48.78	49.01	33,709,684	+0.01(+0.02%)
Oct 09, 2009	48.55	49.08	48.41	49.00	43,368,444	+0.57(+1.17%)
Oct 08, 2009	48.45	48.92	48.17	48.44	61,380,012	+0.44(+0.91%)
Oct 07, 2009	47.86	48.20	47.75	48.00	44,513,544	+0.02(+0.03%)
Oct 06, 2009	47.49	48.23	47.36	47.98	65,439,300	+0.88(+1.86%)
Oct 05, 2009	46.52	47.30	46.34	47.11	61,313,760	+0.83(+1.79%)
Oct 02, 2009	46.10	46.69	45.90	46.28	83,284,928	-0.35(-0.75%)

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.