S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.49	19.55	19.48	19.54	56,008	+0.19(+1.00%)
Jan 28, 2005	19.39	19.39	19.27	19.35	53,403	-0.06(-0.32%)
Jan 27, 2005	19.37	19.46	19.34	19.41	54,705	+0.03(+0.16%)
Jan 26, 2005	19.34	19.40	19.29	19.38	86,834	+0.10(+0.50%)
Jan 25, 2005	19.34	19.37	19.26	19.28	108,109	+0.03(+0.17%)
Jan 24, 2005	19.33	19.37	19.25	19.25	75,111	-0.03(-0.13%)
Jan 21, 2005	19.43	19.44	19.26	19.28	36,036	-0.06(-0.33%)
Jan 20, 2005	19.41	19.45	19.33	19.34	75,546	-0.21(-1.10%)
Jan 19, 2005	19.66	19.66	19.54	19.55	46,456	-0.10(-0.53%)
Jan 18, 2005	19.42	19.66	19.41	19.66	130,686	+0.21(+1.08%)
Jan 14, 2005	19.34	19.45	19.34	19.45	253,122	+0.16(+0.84%)
Jan 13, 2005	19.39	19.46	19.28	19.29	17,801	-0.14(-0.70%)
Jan 12, 2005	19.34	19.42	19.25	19.42	40,378	+0.04(+0.19%)
Jan 11, 2005	19.43	19.43	19.31	19.39	62,955	-0.06(-0.33%)
Jan 10, 2005	19.43	19.56	19.39	19.45	75,980	+0.03(+0.17%)
Jan 07, 2005	19.53	19.53	19.39	19.42	487,576	-0.04(-0.20%)
Jan 06, 2005	19.43	19.54	19.40	19.46	55,139	+0.07(+0.34%)
Jan 05, 2005	19.54	19.54	19.39	19.39	90,742	-0.11(-0.57%)
Jan 04, 2005	19.80	19.80	19.50	19.50	109,845	-0.23(-1.16%)
Jan 03, 2005	20.02	20.02	19.70	19.73	110,714	-0.23(-1.15%)
Dec 31, 2004	19.96	20.01	19.95	19.96	141,974	-0.01(-0.05%)
Dec 30, 2004	19.97	20.00	19.95	19.97	171,498	+0.02(+0.09%)
Dec 29, 2004	19.96	19.96	19.91	19.95	63,823	-0.05(-0.23%)
Dec 28, 2004	19.85	20.00	19.85	20.00	44,719	+0.16(+0.79%)
Dec 27, 2004	19.96	19.96	19.81	19.84	115,489	-0.07(-0.37%)
Dec 23, 2004	19.91	19.96	19.90	19.91	41,246	-0.13(-0.64%)
Dec 22, 2004	19.99	20.06	19.99	20.04	175,840	+0.08(+0.40%)
Dec 21, 2004	19.84	19.98	19.82	19.96	76,848	+0.19(+0.94%)
Dec 20, 2004	19.82	19.91	19.77	19.78	99,425	-0.00(-0.02%)
Dec 17, 2004	19.79	19.79	19.72	19.78	285,685	-0.03(-0.15%)
Dec 16, 2004	19.88	19.90	19.76	19.81	54,271	-0.08(-0.42%)
Dec 15, 2004	19.83	19.92	19.81	19.89	32,997	+0.06(+0.31%)
Dec 14, 2004	19.78	19.86	19.76	19.83	235,321	+0.08(+0.42%)
Dec 13, 2004	19.68	19.76	19.63	19.75	50,798	+0.20(+1.01%)
Dec 10, 2004	19.51	19.59	19.49	19.55	29,523	+0.03(+0.15%)
Dec 09, 2004	19.40	19.54	19.31	19.52	38,207	+0.11(+0.56%)
Dec 08, 2004	19.35	19.45	19.35	19.41	54,705	+0.02(+0.08%)
Dec 07, 2004	19.60	19.60	19.39	19.40	145,013	-0.19(-0.95%)
Dec 06, 2004	19.56	19.62	19.51	19.58	122,436	-0.01(-0.05%)
Dec 03, 2004	19.54	19.65	19.53	19.59	31,260	+0.02(+0.11%)
Dec 02, 2004	19.64	19.65	19.57	19.57	65,994	-0.09(-0.45%)
Dec 01, 2004	19.50	19.67	19.50	19.66	71,204	+0.21(+1.07%)
Nov 30, 2004	19.41	19.48	19.41	19.45	138,935	-0.02(-0.08%)
Nov 29, 2004	19.58	19.59	19.37	19.47	118,963	-0.06(-0.30%)
Nov 26, 2004	19.55	19.59	19.52	19.52	60,350	+0.02(+0.12%)
Nov 24, 2004	19.46	19.51	19.45	19.50	137,198	+0.10(+0.50%)
Nov 23, 2004	19.39	19.43	19.30	19.40	127,212	+0.05(+0.24%)
Nov 22, 2004	19.21	19.36	19.21	19.36	42,548	+0.12(+0.65%)
Nov 19, 2004	19.43	19.43	19.21	19.23	122,870	-0.15(-0.80%)
Nov 18, 2004	19.42	19.44	19.35	19.39	96,820	+0.04(+0.21%)
Nov 17, 2004	19.42	19.50	19.35	19.35	16,498	+0.07(+0.37%)
Nov 16, 2004	19.34	19.34	19.27	19.28	49,495	-0.11(-0.57%)
Nov 15, 2004	19.39	19.41	19.33	19.39	82,058	-0.04(-0.21%)
Nov 12, 2004	19.25	19.43	19.22	19.43	72,941	+0.18(+0.91%)
Nov 11, 2004	19.12	19.25	19.11	19.25	153,263	+0.16(+0.82%)
Nov 10, 2004	19.07	19.13	19.02	19.10	372,954	+0.07(+0.36%)
Nov 09, 2004	19.07	19.09	19.01	19.03	60,350	-0.01(-0.05%)
Nov 08, 2004	19.06	19.06	19.01	19.04	66,428	-0.01(-0.06%)
Nov 05, 2004	19.06	19.13	18.99	19.05	355,153	+0.02(+0.12%)
Nov 04, 2004	18.72	19.03	18.71	19.02	204,061	+0.36(+1.92%)
Nov 03, 2004	18.73	18.73	18.62	18.67	74,677	+0.20(+1.09%)
Nov 02, 2004	18.51	18.63	18.44	18.46	185,825	-0.04(-0.21%)