Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.32	62.56	61.77	61.80	38,883,952	-0.59(-0.95%)
Dec 28, 2006	62.60	62.79	62.29	62.39	35,679,440	-0.29(-0.45%)
Dec 27, 2006	62.07	62.70	62.05	62.68	49,615,072	+0.74(+1.19%)
Dec 26, 2006	61.25	61.95	61.22	61.94	27,523,776	+0.87(+1.43%)
Dec 22, 2006	61.45	61.58	61.02	61.07	39,433,336	-0.40(-0.66%)
Dec 21, 2006	61.77	62.05	61.23	61.47	63,071,772	-0.29(-0.46%)
Dec 20, 2006	61.47	61.98	61.47	61.76	54,658,272	+0.10(+0.15%)
Dec 19, 2006	61.34	61.86	61.06	61.66	68,267,128	-0.04(-0.06%)
Dec 18, 2006	62.61	62.73	61.48	61.70	59,362,576	-0.78(-1.25%)
Dec 15, 2006	62.80	62.96	62.42	62.49	49,147,632	-0.06(-0.09%)
Dec 14, 2006	62.27	63.03	62.22	62.54	66,026,528	+0.25(+0.41%)
Dec 13, 2006	62.51	62.57	61.89	62.29	59,719,528	+0.08(+0.13%)
Dec 12, 2006	62.51	62.58	61.69	62.21	60,503,768	-0.34(-0.54%)
Dec 11, 2006	62.41	62.71	62.20	62.55	44,487,648	+0.16(+0.25%)
Dec 08, 2006	62.24	62.84	61.90	62.39	54,432,888	+0.01(+0.01%)
Dec 07, 2006	62.80	62.97	62.30	62.38	49,933,008	-0.27(-0.43%)
Dec 06, 2006	62.72	62.95	62.40	62.65	47,741,784	-0.21(-0.34%)
Dec 05, 2006	62.88	63.17	62.62	62.87	49,949,172	+0.05(+0.08%)
Dec 04, 2006	61.74	62.83	61.72	62.82	68,649,968	+1.22(+1.98%)
Dec 01, 2006	61.19	62.07	60.86	61.60	109,990,304	-0.23(-0.37%)
Nov 30, 2006	61.75	62.25	61.38	61.83	73,998,352	+0.01(+0.01%)
Nov 29, 2006	61.39	61.94	61.22	61.82	67,278,080	+0.79(+1.30%)
Nov 28, 2006	60.66	61.11	60.42	61.03	74,717,184	+0.21(+0.34%)
Nov 27, 2006	62.19	62.20	60.76	60.82	91,952,912	-1.39(-2.24%)
Nov 24, 2006	62.07	62.59	61.96	62.22	22,643,962	-0.29(-0.46%)
Nov 22, 2006	62.54	62.65	62.22	62.50	42,023,816	+0.07(+0.11%)
Nov 21, 2006	62.32	62.46	62.02	62.43	51,424,468	+0.10(+0.17%)
Nov 20, 2006	62.05	62.45	61.86	62.33	61,113,508	+0.09(+0.14%)
Nov 17, 2006	62.06	62.26	61.65	62.24	45,417,728	-0.04(-0.06%)
Nov 16, 2006	62.65	62.65	62.08	62.28	62,284,504	-0.05(-0.08%)
Nov 15, 2006	61.88	62.57	61.76	62.33	82,169,424	+0.47(+0.76%)
Nov 14, 2006	60.91	61.86	60.53	61.86	86,621,312	+1.17(+1.93%)
Nov 13, 2006	60.53	60.97	60.35	60.69	49,714,948	+0.09(+0.14%)
Nov 10, 2006	60.02	60.64	59.88	60.60	55,206,648	+0.50(+0.83%)
Nov 09, 2006	60.78	60.82	59.66	60.10	62,570,748	-0.55(-0.91%)
Nov 08, 2006	59.88	60.82	59.72	60.66	66,178,428	+0.31(+0.51%)
Nov 07, 2006	60.06	60.85	60.01	60.35	62,123,764	+0.40(+0.66%)
Nov 06, 2006	59.54	60.25	59.40	59.95	60,232,172	+0.69(+1.16%)
Nov 03, 2006	59.26	59.59	58.77	59.26	61,938,408	+0.29(+0.48%)
Nov 02, 2006	59.07	59.32	58.69	58.98	60,084,188	-0.09(-0.15%)
Nov 01, 2006	60.55	60.65	59.07	59.07	59,613,088	-1.31(-2.16%)
Oct 31, 2006	60.67	60.82	59.95	60.37	58,199,156	-0.19(-0.31%)
Oct 30, 2006	60.02	60.75	59.82	60.56	64,707,424	+0.26(+0.43%)
Oct 27, 2006	60.92	61.07	60.14	60.30	65,405,048	-0.71(-1.17%)
Oct 26, 2006	60.69	61.10	60.09	61.01	62,350,288	+0.51(+0.84%)
Oct 25, 2006	59.98	60.55	59.78	60.51	69,626,128	+0.40(+0.66%)
Oct 24, 2006	59.81	60.15	59.67	60.11	38,518,536	+0.12(+0.20%)
Oct 23, 2006	59.67	60.41	59.47	59.99	49,238,544	+0.12(+0.20%)
Oct 20, 2006	60.47	60.52	59.78	59.87	49,884,776	-0.59(-0.98%)
Oct 19, 2006	59.98	60.51	59.86	60.47	55,417,004	+0.29(+0.49%)
Oct 18, 2006	60.60	60.82	59.87	60.17	56,472,340	+0.01(+0.01%)
Oct 17, 2006	60.14	60.38	57.52	60.17	61,534,356	-0.30(-0.50%)
Oct 16, 2006	60.10	60.62	59.94	60.47	58,661,416	+0.36(+0.59%)
Oct 13, 2006	59.64	60.12	59.50	60.11	57,472,620	+0.48(+0.80%)
Oct 12, 2006	58.67	59.71	58.67	59.64	51,311,332	+1.18(+2.02%)
Oct 11, 2006	58.43	58.84	57.90	58.46	66,201,408	-0.23(-0.39%)
Oct 10, 2006	58.69	58.89	58.32	58.69	41,605,748	+0.03(+0.05%)
Oct 09, 2006	58.10	58.72	57.86	58.65	32,825,444	+0.44(+0.76%)
Oct 06, 2006	58.30	58.50	57.81	58.21	44,075,896	-0.30(-0.51%)
Oct 05, 2006	57.71	58.53	57.70	58.51	60,662,232	+0.74(+1.27%)
Oct 04, 2006	56.40	57.77	56.30	57.77	64,587,348	+1.37(+2.43%)
Oct 03, 2006	56.44	56.89	55.98	56.40	57,971,500	-0.08(-0.14%)

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.