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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.34	17.35	17.25	17.31	43,773	+0.04(+0.21%)
Dec 30, 2003	17.27	17.31	17.26	17.27	23,199	+0.01(+0.07%)
Dec 29, 2003	17.13	17.26	17.12	17.26	45,524	+0.21(+1.26%)
Dec 26, 2003	17.07	17.10	17.04	17.04	29,765	-0.02(-0.11%)
Dec 24, 2003	17.03	17.09	17.03	17.06	73,976	-0.02(-0.09%)
Dec 23, 2003	17.05	17.09	16.99	17.08	80,980	+0.12(+0.70%)
Dec 22, 2003	16.94	16.97	16.94	16.96	485,445	+0.02(+0.11%)
Dec 19, 2003	16.93	16.94	16.89	16.94	25,388	+0.03(+0.15%)
Dec 18, 2003	16.71	16.92	16.71	16.92	185,160	+0.16(+0.97%)
Dec 17, 2003	16.68	16.75	16.66	16.75	126,067	+0.06(+0.34%)
Dec 16, 2003	16.62	16.70	16.62	16.70	32,829	-0.04(-0.25%)
Dec 15, 2003	16.81	16.81	16.73	16.74	67,848	+0.08(+0.47%)
Dec 12, 2003	16.63	16.68	16.55	16.66	60,407	-0.06(-0.37%)
Dec 11, 2003	16.67	16.73	16.64	16.72	50,776	+0.23(+1.38%)
Dec 10, 2003	16.58	16.58	16.49	16.49	12,256	-0.08(-0.48%)
Dec 09, 2003	16.69	16.72	16.57	16.57	32,829	-0.11(-0.68%)
Dec 08, 2003	16.56	16.69	16.56	16.69	80,542	+0.12(+0.74%)
Dec 05, 2003	16.61	16.61	16.55	16.56	14,445	-0.03(-0.19%)
Dec 04, 2003	16.60	16.65	16.60	16.60	28,890	-0.10(-0.62%)
Dec 03, 2003	16.62	16.71	16.62	16.70	19,697	+0.08(+0.48%)
Dec 02, 2003	16.64	16.65	16.62	16.62	17,947	-0.02(-0.10%)
Dec 01, 2003	16.52	16.64	16.52	16.64	34,143	+0.16(+0.96%)
Nov 28, 2003	16.46	16.48	16.46	16.48	2,626	+0.06(+0.36%)
Nov 26, 2003	16.43	16.43	16.43	16.42	34,143	+0.05(+0.28%)
Nov 25, 2003	16.34	16.40	16.34	16.37	22,324	+0.11(+0.65%)
Nov 24, 2003	16.25	16.27	16.20	16.27	22,762	+0.24(+1.47%)
Nov 21, 2003	15.98	16.06	16.03	16.03	17,509	+0.05(+0.30%)
Nov 20, 2003	16.06	16.11	15.98	15.98	50,339	-0.06(-0.40%)
Nov 19, 2003	16.03	16.05	16.01	16.05	20,135	+0.06(+0.36%)
Nov 18, 2003	16.16	16.16	15.99	15.99	29,765	-0.11(-0.69%)
Nov 17, 2003	16.05	16.18	16.06	16.10	23,637	-0.14(-0.87%)
Nov 14, 2003	16.34	16.38	16.23	16.25	59,093	-0.11(-0.66%)
Nov 13, 2003	16.32	16.35	16.29	16.35	67,410	+0.05(+0.32%)
Nov 12, 2003	16.27	16.31	16.26	16.30	28,014	+0.10(+0.62%)
Nov 11, 2003	16.19	16.22	16.19	16.20	16,196	-0.03(-0.20%)
Nov 10, 2003	16.32	16.32	16.23	16.23	11,818	-0.08(-0.49%)
Nov 07, 2003	16.41	16.42	16.31	16.31	56,905	-0.05(-0.28%)
Nov 06, 2003	16.23	16.37	16.22	16.36	10,943	+0.13(+0.79%)
Nov 05, 2003	16.28	16.23	16.18	16.23	17,509	-0.06(-0.36%)
Nov 04, 2003	16.28	16.28	16.28	16.29	18,419	-0.06(-0.35%)
Nov 03, 2003	16.22	16.35	16.25	16.35	10,943	+0.13(+0.79%)
Oct 31, 2003	16.22	16.22	16.21	16.22	7,879	+0.06(+0.40%)
Oct 30, 2003	16.20	16.20	16.14	16.15	26,263	+0.01(+0.08%)
Oct 29, 2003	16.03	16.16	16.03	16.14	21,011	+0.09(+0.58%)
Oct 28, 2003	15.95	16.05	15.95	16.05	36,769	+0.16(+0.98%)
Oct 27, 2003	15.93	15.94	15.85	15.89	9,630	+0.07(+0.46%)
Oct 24, 2003	15.80	15.83	15.70	15.82	8,754	-0.01(-0.04%)
Oct 23, 2003	15.77	15.86	15.72	15.82	12,256	+0.02(+0.10%)
Oct 22, 2003	15.90	15.90	15.75	15.81	20,135	-0.16(-1.00%)
Oct 21, 2003	16.00	16.05	15.97	15.97	37,207	-0.03(-0.16%)
Oct 20, 2003	15.98	16.01	15.96	15.99	52,965	+0.04(+0.23%)
Oct 17, 2003	16.07	16.07	15.96	15.96	18,822	-0.12(-0.74%)
Oct 16, 2003	16.07	16.17	16.07	16.08	27,139	+0.00(+0.01%)
Oct 15, 2003	16.11	16.14	16.06	16.07	35,018	-0.08(-0.50%)
Oct 14, 2003	16.07	16.15	16.03	16.15	51,214	+0.10(+0.60%)
Oct 13, 2003	16.03	16.12	16.03	16.06	75,727	+0.15(+0.96%)
Oct 10, 2003	15.95	15.96	15.90	15.90	17,509	-0.04(-0.26%)
Oct 09, 2003	16.04	16.04	15.94	15.95	40,709	+0.13(+0.79%)
Oct 08, 2003	15.86	15.86	15.82	15.82	19,697	-0.09(-0.56%)
Oct 07, 2003	15.79	15.91	15.79	15.91	24,950	+0.10(+0.64%)
Oct 06, 2003	15.73	15.87	15.73	15.81	35,018	+0.06(+0.36%)
Oct 03, 2003	15.82	15.82	15.75	15.75	60,407	+0.18(+1.16%)
Oct 02, 2003	15.57	15.59	15.50	15.57	80,980	+0.02(+0.12%)