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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.62	20.64	20.55	20.62	138,761	-0.03(-0.12%)
Dec 29, 2005	20.78	20.78	20.65	20.65	77,040	-0.11(-0.55%)
Dec 28, 2005	20.75	20.77	20.71	20.76	99,803	+0.06(+0.29%)
Dec 27, 2005	20.90	20.92	20.70	20.70	311,665	-0.18(-0.88%)
Dec 23, 2005	20.91	20.91	20.85	20.89	63,471	+0.00(+0.01%)
Dec 22, 2005	20.85	20.88	20.81	20.88	55,154	-0.04(-0.17%)
Dec 21, 2005	20.93	21.04	20.88	20.92	141,387	+0.05(+0.24%)
Dec 20, 2005	20.86	20.93	20.84	20.87	65,659	-0.02(-0.09%)
Dec 19, 2005	20.98	21.05	20.86	20.89	92,361	-0.09(-0.45%)
Dec 16, 2005	21.11	21.11	20.96	20.98	175,968	-0.02(-0.08%)
Dec 15, 2005	21.12	21.12	20.99	21.00	55,154	-0.10(-0.47%)
Dec 14, 2005	21.05	21.11	21.01	21.10	81,418	+0.12(+0.56%)
Dec 13, 2005	20.85	21.02	20.85	20.98	98,052	+0.16(+0.75%)
Dec 12, 2005	20.87	20.90	20.78	20.83	177,719	-0.02(-0.08%)
Dec 09, 2005	20.83	20.91	20.79	20.84	622,893	+0.07(+0.32%)
Dec 08, 2005	20.76	20.90	20.74	20.78	29,765	+0.04(+0.20%)
Dec 07, 2005	20.93	20.93	20.71	20.73	365,069	-0.20(-0.94%)
Dec 06, 2005	20.93	21.04	20.89	20.93	71,350	+0.03(+0.15%)
Dec 05, 2005	20.92	20.92	20.81	20.90	200,919	+0.01(+0.05%)
Dec 02, 2005	20.88	20.93	20.84	20.89	41,146	-0.04(-0.17%)
Dec 01, 2005	20.80	20.93	20.80	20.92	67,410	+0.25(+1.22%)
Nov 30, 2005	20.83	20.83	20.64	20.67	106,369	-0.12(-0.56%)
Nov 29, 2005	20.89	20.90	20.79	20.79	101,991	-0.01(-0.07%)
Nov 28, 2005	21.01	21.01	20.78	20.80	1,343,839	-0.17(-0.81%)
Nov 25, 2005	20.99	20.99	20.94	20.97	15,758	+0.05(+0.24%)
Nov 23, 2005	20.84	21.00	20.83	20.92	85,357	+0.09(+0.44%)
Nov 22, 2005	20.68	20.84	20.67	20.83	136,572	+0.11(+0.53%)
Nov 21, 2005	20.57	20.74	20.57	20.72	76,603	+0.11(+0.53%)
Nov 18, 2005	20.57	20.61	20.48	20.61	189,975	+0.15(+0.73%)
Nov 17, 2005	20.34	20.49	20.34	20.46	79,667	+0.17(+0.84%)
Nov 16, 2005	20.32	20.32	20.23	20.29	56,905	+0.02(+0.09%)
Nov 15, 2005	20.38	20.46	20.26	20.27	54,278	-0.12(-0.61%)
Nov 14, 2005	20.44	20.44	20.36	20.40	62,158	-0.03(-0.17%)
Nov 11, 2005	20.36	20.43	20.33	20.43	40,271	+0.11(+0.54%)
Nov 10, 2005	20.21	20.36	20.08	20.32	168,527	+0.09(+0.44%)
Nov 09, 2005	20.17	20.30	20.12	20.23	28,452	+0.08(+0.41%)
Nov 08, 2005	20.15	20.20	20.13	20.15	181,221	-0.04(-0.20%)
Nov 07, 2005	20.17	20.24	20.14	20.19	60,407	+0.01(+0.06%)
Nov 04, 2005	20.26	20.26	20.10	20.18	28,452	-0.01(-0.05%)
Nov 03, 2005	20.22	20.30	20.15	20.19	82,293	+0.03(+0.17%)
Nov 02, 2005	19.95	20.15	19.95	20.15	50,776	+0.19(+0.96%)
Nov 01, 2005	19.98	20.00	19.93	19.96	32,829	-0.02(-0.10%)
Oct 31, 2005	19.92	20.04	19.92	19.98	80,980	+0.15(+0.77%)
Oct 28, 2005	19.63	19.85	19.54	19.83	47,275	+0.32(+1.64%)
Oct 27, 2005	19.76	19.76	19.50	19.51	30,641	-0.22(-1.10%)
Oct 26, 2005	19.74	19.92	19.72	19.73	54,278	-0.08(-0.38%)
Oct 25, 2005	19.78	19.85	19.67	19.80	56,467	+0.01(+0.06%)
Oct 24, 2005	19.57	19.80	19.52	19.79	75,727	+0.35(+1.81%)
Oct 21, 2005	19.46	19.53	19.36	19.44	52,965	+0.07(+0.38%)
Oct 20, 2005	19.70	19.70	19.26	19.37	108,995	-0.34(-1.73%)
Oct 19, 2005	19.37	19.71	19.30	19.71	72,225	+0.24(+1.23%)
Oct 18, 2005	19.69	19.69	19.47	19.47	70,037	-0.24(-1.19%)
Oct 17, 2005	19.63	19.73	19.63	19.70	59,531	+0.07(+0.34%)
Oct 14, 2005	19.53	19.64	19.44	19.64	43,773	+0.21(+1.06%)
Oct 13, 2005	19.46	19.49	19.28	19.43	168,964	-0.03(-0.18%)
Oct 12, 2005	19.66	19.78	19.46	19.46	242,066	-0.18(-0.92%)
Oct 11, 2005	19.70	19.82	19.64	19.64	971,328	-0.07(-0.34%)
Oct 10, 2005	19.94	19.94	19.70	19.71	59,531	-0.18(-0.91%)
Oct 07, 2005	19.89	19.91	19.85	19.89	31,516	+0.08(+0.38%)
Oct 06, 2005	19.94	19.95	19.67	19.82	84,044	-0.12(-0.58%)
Oct 05, 2005	20.20	20.22	19.93	19.93	149,704	-0.31(-1.52%)
Oct 04, 2005	20.52	20.53	20.24	20.24	70,912	-0.26(-1.27%)