Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	40.69	40.98	40.31	40.48	56,136,672	-0.20(-0.49%)
Jun 29, 2009	40.76	40.96	40.02	40.68	61,955,788	+0.00(+0.00%)
Jun 26, 2009	40.54	40.95	40.16	40.68	76,048,112	+0.14(+0.35%)
Jun 25, 2009	39.77	40.56	39.70	40.54	53,319,232	+1.14(+2.89%)
Jun 24, 2009	39.36	39.90	39.17	39.40	50,024,000	+0.42(+1.08%)
Jun 23, 2009	39.50	39.66	38.92	38.98	51,395,124	-1.36(-3.37%)
Jun 22, 2009	40.49	40.52	39.27	40.34	69,109,320	-0.40(-0.99%)
Jun 19, 2009	41.07	41.23	40.58	40.74	48,751,928	+0.25(+0.61%)
Jun 18, 2009	40.31	40.75	39.94	40.50	43,217,128	+0.18(+0.45%)
Jun 17, 2009	40.10	40.79	39.73	40.31	90,654,728	+0.21(+0.53%)
Jun 16, 2009	41.09	407.11	39.96	40.10	66,828,392	-0.68(-1.67%)
Jun 15, 2009	41.91	41.36	40.34	40.78	57,857,396	-1.13(-2.69%)
Jun 12, 2009	41.51	41.94	41.20	41.91	55,530,988	+0.13(+0.30%)
Jun 11, 2009	41.81	42.45	41.75	41.78	79,292,792	+0.02(+0.04%)
Jun 10, 2009	42.39	42.41	40.98	41.77	81,898,392	-0.17(-0.40%)
Jun 09, 2009	41.96	42.30	41.74	41.93	44,119,484	+0.19(+0.46%)
Jun 08, 2009	41.60	42.31	41.32	41.74	58,339,940	-0.50(-1.18%)
Jun 05, 2009	42.63	42.71	41.83	42.24	63,751,332	+0.02(+0.04%)
Jun 04, 2009	41.89	42.29	41.36	42.23	54,117,892	+0.66(+1.58%)
Jun 03, 2009	41.54	41.70	41.08	41.57	55,497,744	-0.34(-0.81%)
Jun 02, 2009	41.26	42.09	41.04	41.91	71,523,696	+0.52(+1.25%)
Jun 01, 2009	40.78	43.32	40.58	41.39	88,371,992	+1.56(+3.91%)
May 29, 2009	39.22	39.92	38.97	39.84	65,074,180	+0.80(+2.05%)
May 28, 2009	39.35	39.50	38.19	39.04	74,090,664	+0.05(+0.12%)
May 27, 2009	39.51	40.00	38.92	38.99	60,710,444	-0.77(-1.94%)
May 26, 2009	37.61	39.83	37.57	39.76	92,538,000	+1.81(+4.77%)
May 22, 2009	38.54	38.64	37.60	37.95	48,409,668	-0.40(-1.04%)
May 21, 2009	38.33	38.67	37.68	38.35	62,101,388	-0.50(-1.29%)
May 20, 2009	39.57	40.25	38.79	38.85	60,475,496	-0.37(-0.93%)
May 19, 2009	39.20	39.67	38.75	39.21	70,151,104	+0.02(+0.04%)
May 18, 2009	38.35	39.36	38.20	39.19	69,910,232	+1.27(+3.35%)
May 15, 2009	38.02	38.45	37.54	37.92	67,861,184	-0.14(-0.38%)
May 14, 2009	37.63	38.71	37.37	38.07	91,697,752	+0.52(+1.40%)
May 13, 2009	38.67	38.76	37.49	37.54	86,636,184	-1.80(-4.58%)
May 12, 2009	40.13	40.35	38.68	39.35	62,278,824	-0.56(-1.41%)
May 11, 2009	39.74	40.23	39.54	39.91	50,431,316	-0.60(-1.47%)
May 08, 2009	39.82	40.62	39.42	40.51	79,926,200	+1.59(+4.09%)
May 07, 2009	40.70	40.81	38.82	38.91	85,103,600	-1.18(-2.94%)
May 06, 2009	40.44	40.67	39.31	40.09	110,256,240	+0.11(+0.28%)
May 05, 2009	40.00	40.19	39.41	39.98	73,500,992	-0.20(-0.49%)
May 04, 2009	39.68	40.26	39.59	40.18	59,855,260	+1.41(+3.65%)
May 01, 2009	38.63	39.15	38.44	38.77	81,271,792	+0.03(+0.07%)
Apr 30, 2009	39.50	39.89	38.47	38.74	85,394,072	-0.15(-0.38%)
Apr 29, 2009	37.96	39.36	37.82	38.89	100,591,824	+1.42(+3.79%)
Apr 28, 2009	36.96	38.11	36.83	37.46	64,475,608	+0.06(+0.15%)
Apr 27, 2009	37.19	37.95	37.01	37.41	62,193,168	-0.41(-1.07%)
Apr 24, 2009	37.42	38.34	37.06	37.81	76,535,368	+0.69(+1.86%)
Apr 23, 2009	37.40	37.49	36.47	37.12	88,192,592	-0.09(-0.23%)
Apr 22, 2009	36.68	38.24	36.55	37.21	91,659,104	-0.01(-0.02%)
Apr 21, 2009	35.78	37.37	35.69	37.22	76,075,008	+1.25(+3.47%)
Apr 20, 2009	37.14	37.32	35.89	35.97	67,211,688	-1.95(-5.13%)
Apr 17, 2009	37.66	38.33	37.26	37.92	65,463,864	+0.33(+0.89%)
Apr 16, 2009	36.95	37.87	36.34	37.58	83,503,840	+1.06(+2.89%)
Apr 15, 2009	35.74	36.65	35.65	36.53	60,998,068	+0.55(+1.52%)
Apr 14, 2009	36.49	36.94	35.92	35.98	71,253,040	-1.07(-2.89%)
Apr 13, 2009	36.73	37.32	36.26	37.05	73,744,064	+0.02(+0.04%)
Apr 09, 2009	35.95	37.09	35.81	37.03	84,001,344	+2.05(+5.86%)
Apr 08, 2009	34.55	35.12	34.30	34.99	75,895,208	+0.64(+1.85%)
Apr 07, 2009	35.00	35.30	34.24	34.35	60,965,620	-1.26(-3.55%)
Apr 06, 2009	35.72	35.82	34.96	35.61	79,877,176	-0.62(-1.71%)
Apr 03, 2009	35.62	36.24	35.22	36.23	63,936,768	+0.56(+1.58%)
Apr 02, 2009	35.03	36.19	34.80	35.67	116,988,048	+1.70(+5.00%)

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.