Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	59.23	59.86	58.99	59.45	83,980,496	-0.47(-0.79%)
Nov 29, 2010	59.62	60.07	58.87	59.93	58,608,664	+0.09(+0.15%)
Nov 26, 2010	59.89	60.25	59.76	59.84	23,255,560	-0.42(-0.69%)
Nov 24, 2010	59.46	60.25	60.25	60.25	51,563,808	+1.33(+2.25%)
Nov 23, 2010	58.78	59.04	58.43	58.93	63,850,192	-0.57(-0.95%)
Nov 22, 2010	58.98	59.65	58.63	59.50	51,592,640	+0.29(+0.49%)
Nov 19, 2010	58.84	59.34	58.46	59.21	40,172,460	+0.20(+0.33%)
Nov 18, 2010	58.57	59.31	58.56	59.01	64,410,748	+1.13(+1.95%)
Nov 17, 2010	57.86	58.04	57.53	57.88	48,346,984	+0.16(+0.27%)
Nov 16, 2010	58.43	58.58	57.33	57.73	85,779,144	-1.14(-1.94%)
Nov 15, 2010	59.15	59.54	58.82	58.87	47,591,640	+0.01(+0.01%)
Nov 12, 2010	59.27	59.74	58.76	58.87	59,712,540	-1.00(-1.67%)
Nov 11, 2010	59.44	60.10	59.22	59.86	52,603,072	-0.23(-0.39%)
Nov 10, 2010	59.52	60.11	58.93	60.09	65,662,164	+0.66(+1.11%)
Nov 09, 2010	60.40	60.52	59.11	59.44	59,262,488	-0.80(-1.33%)
Nov 08, 2010	60.09	60.40	59.76	60.24	38,707,912	-0.05(-0.08%)
Nov 05, 2010	60.03	60.48	59.90	60.29	55,870,240	+0.34(+0.56%)
Nov 04, 2010	59.54	59.97	59.35	59.95	74,529,096	+1.48(+2.53%)
Nov 03, 2010	58.32	58.53	57.62	58.47	71,023,608	+0.23(+0.39%)
Nov 02, 2010	57.75	58.28	57.43	58.24	67,325,184	+1.19(+2.08%)
Nov 01, 2010	57.75	58.16	56.64	57.06	57,946,612	-0.39(-0.68%)
Oct 29, 2010	57.11	57.75	57.07	57.45	49,502,380	+0.18(+0.31%)
Oct 28, 2010	58.07	58.12	57.00	57.27	59,316,324	-0.35(-0.61%)
Oct 27, 2010	57.38	57.71	56.83	57.62	65,483,480	-0.19(-0.33%)
Oct 25, 2010	57.89	58.48	57.50	57.81	44,151,828	+0.34(+0.60%)
Oct 22, 2010	57.24	57.53	57.02	57.47	32,146,262	+0.37(+0.64%)
Oct 21, 2010	57.66	58.10	56.36	57.10	76,450,296	-0.28(-0.48%)
Oct 20, 2010	57.08	57.72	56.74	57.38	66,230,152	+0.58(+1.02%)
Oct 19, 2010	57.24	57.83	56.35	56.80	79,081,784	-1.13(-1.95%)
Oct 18, 2010	57.66	58.05	57.42	57.93	48,751,632	+0.48(+0.84%)
Oct 15, 2010	58.14	58.23	57.12	57.44	91,720,696	-0.20(-0.34%)
Oct 14, 2010	57.72	57.98	57.12	57.64	86,103,208	-0.04(-0.07%)
Oct 13, 2010	57.20	58.14	57.02	57.68	71,671,032	+0.87(+1.52%)
Oct 12, 2010	56.52	57.06	55.91	56.81	62,539,184	+0.15(+0.26%)
Oct 11, 2010	56.67	57.09	56.50	56.67	45,581,360	+0.05(+0.09%)
Oct 08, 2010	56.62	56.93	55.69	56.62	73,361,064	+0.71(+1.27%)
Oct 07, 2010	56.41	56.45	55.51	55.91	19,869	-0.16(-0.29%)
Oct 06, 2010	56.21	56.44	55.75	56.07	52,809,048	-0.19(-0.33%)
Oct 05, 2010	55.31	56.40	54.96	56.26	3,692,313	+1.55(+2.84%)
Oct 04, 2010	55.31	55.65	54.33	54.71	68,881,920	-0.75(-1.36%)
Oct 01, 2010	55.46	55.78	54.96	55.46	75,576,160	+0.32(+0.57%)
Sep 30, 2010	55.16	56.02	54.71	55.14	100,115,648	-0.16(-0.29%)
Sep 29, 2010	55.07	55.53	54.85	55.30	65,563,356	+0.16(+0.28%)
Sep 28, 2010	55.15	55.27	53.73	55.15	80,976,440	+0.54(+0.99%)
Sep 27, 2010	54.76	54.89	54.35	54.61	59,165,500	-0.14(-0.25%)
Sep 24, 2010	53.77	54.80	53.68	54.75	87,705,024	+1.72(+3.25%)
Sep 23, 2010	53.24	54.07	52.84	53.02	9,422	-0.51(-0.96%)
Sep 22, 2010	54.03	54.40	53.12	53.53	80,218,936	-0.64(-1.19%)
Sep 21, 2010	54.18	54.83	54.10	54.18	79,909,496	-0.32(-0.59%)
Sep 20, 2010	53.19	54.64	52.83	54.50	86,914,768	+1.47(+2.78%)
Sep 17, 2010	53.02	53.27	52.27	53.02	75,982,328	-0.12(-0.23%)
Sep 15, 2010	52.70	53.31	52.31	53.14	77,492,016	+0.30(+0.57%)
Sep 14, 2010	52.96	53.36	52.66	52.84	9,964	-0.23(-0.43%)
Sep 13, 2010	52.40	53.24	52.30	53.07	74,457,120	+1.26(+2.43%)
Sep 10, 2010	51.84	52.13	51.51	51.81	57,772,540	+0.16(+0.31%)
Sep 09, 2010	52.40	52.43	51.26	51.65	4,796	+0.03(+0.06%)
Sep 08, 2010	51.44	52.03	51.41	51.62	6,641	+0.30(+0.59%)
Sep 07, 2010	52.14	52.15	51.15	51.31	32,298	-0.99(-1.90%)
Sep 03, 2010	52.17	52.47	51.72	52.31	63,937,784	+0.92(+1.79%)
Sep 02, 2010	50.81	51.53	50.63	51.39	3,702,450	+0.56(+1.10%)

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.