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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.10	20.10	19.90	20.01	50,776	-0.11(-0.55%)
Feb 25, 2005	19.90	20.12	19.90	20.12	99,803	+0.23(+1.16%)
Feb 24, 2005	19.73	19.89	19.68	19.89	105,493	+0.15(+0.75%)
Feb 23, 2005	19.64	19.74	19.64	19.74	410,155	+0.19(+0.95%)
Feb 22, 2005	19.82	19.87	19.56	19.56	50,339	-0.34(-1.71%)
Feb 18, 2005	19.89	19.90	19.86	19.90	314,292	-0.01(-0.03%)
Feb 17, 2005	20.02	20.05	19.90	19.90	72,225	-0.14(-0.72%)
Feb 16, 2005	19.96	20.08	19.92	20.05	37,645	+0.04(+0.19%)
Feb 15, 2005	19.92	20.01	19.92	20.01	136,134	+0.07(+0.36%)
Feb 14, 2005	19.93	19.94	19.88	19.94	1,053,622	+0.05(+0.24%)
Feb 11, 2005	19.80	19.94	19.74	19.89	43,773	+0.10(+0.49%)
Feb 10, 2005	19.75	19.81	19.71	19.79	86,233	+0.12(+0.63%)
Feb 09, 2005	19.85	19.86	19.67	19.67	533,596	-0.15(-0.76%)
Feb 08, 2005	19.81	19.86	19.80	19.82	73,539	+0.00(+0.01%)
Feb 07, 2005	19.82	19.87	19.75	19.82	151,455	+0.02(+0.08%)
Feb 04, 2005	19.66	19.84	19.64	19.80	85,357	+0.21(+1.07%)
Feb 03, 2005	19.60	19.61	19.55	19.59	53,403	-0.02(-0.08%)
Feb 02, 2005	19.56	19.65	19.52	19.61	158,459	+0.08(+0.43%)
Feb 01, 2005	19.44	19.54	19.42	19.52	23,199	+0.14(+0.73%)
Jan 31, 2005	19.34	19.39	19.32	19.38	56,467	+0.19(+1.00%)
Jan 28, 2005	19.24	19.24	19.11	19.19	53,841	-0.06(-0.32%)
Jan 27, 2005	19.21	19.30	19.19	19.25	55,154	+0.03(+0.16%)
Jan 26, 2005	19.19	19.24	19.14	19.22	87,546	+0.10(+0.50%)
Jan 25, 2005	19.19	19.22	19.11	19.13	108,995	+0.03(+0.17%)
Jan 24, 2005	19.17	19.21	19.09	19.09	75,727	-0.03(-0.13%)
Jan 21, 2005	19.27	19.28	19.11	19.12	36,331	-0.06(-0.33%)
Jan 20, 2005	19.25	19.29	19.18	19.18	76,165	-0.21(-1.10%)
Jan 19, 2005	19.50	19.50	19.38	19.40	46,837	-0.10(-0.53%)
Jan 18, 2005	19.26	19.50	19.25	19.50	131,757	+0.21(+1.08%)
Jan 14, 2005	19.18	19.29	19.18	19.29	255,198	+0.16(+0.84%)
Jan 13, 2005	19.24	19.30	19.13	19.13	17,947	-0.13(-0.70%)
Jan 12, 2005	19.18	19.27	19.09	19.27	40,709	+0.04(+0.19%)
Jan 11, 2005	19.27	19.27	19.15	19.23	63,471	-0.06(-0.33%)
Jan 10, 2005	19.28	19.40	19.23	19.29	76,603	+0.03(+0.17%)
Jan 07, 2005	19.37	19.37	19.23	19.26	491,573	-0.04(-0.20%)
Jan 06, 2005	19.27	19.38	19.24	19.30	55,592	+0.07(+0.34%)
Jan 05, 2005	19.38	19.38	19.23	19.23	91,486	-0.11(-0.57%)
Jan 04, 2005	19.64	19.64	19.34	19.34	110,746	-0.23(-1.16%)
Jan 03, 2005	19.85	19.86	19.54	19.57	111,621	-0.23(-1.15%)
Dec 31, 2004	19.80	19.85	19.79	19.80	143,138	-0.01(-0.05%)
Dec 30, 2004	19.81	19.84	19.79	19.81	172,904	+0.02(+0.09%)
Dec 29, 2004	19.79	19.79	19.75	19.79	64,346	-0.05(-0.23%)
Dec 28, 2004	19.69	19.83	19.69	19.83	45,086	+0.16(+0.79%)
Dec 27, 2004	19.80	19.80	19.65	19.68	116,436	-0.07(-0.37%)
Dec 23, 2004	19.75	19.80	19.74	19.75	41,584	-0.13(-0.64%)
Dec 22, 2004	19.83	19.90	19.83	19.88	177,281	+0.08(+0.40%)
Dec 21, 2004	19.68	19.82	19.66	19.80	77,478	+0.19(+0.94%)
Dec 20, 2004	19.66	19.75	19.61	19.61	100,240	-0.00(-0.02%)
Dec 17, 2004	19.63	19.63	19.56	19.62	288,028	-0.03(-0.15%)
Dec 16, 2004	19.72	19.74	19.60	19.65	54,716	-0.08(-0.42%)
Dec 15, 2004	19.66	19.75	19.65	19.73	33,267	+0.06(+0.31%)
Dec 14, 2004	19.62	19.70	19.60	19.67	237,251	+0.08(+0.42%)
Dec 13, 2004	19.52	19.60	19.47	19.59	51,214	+0.20(+1.01%)
Dec 10, 2004	19.35	19.43	19.34	19.39	29,765	+0.03(+0.15%)
Dec 09, 2004	19.24	19.38	19.15	19.36	38,520	+0.11(+0.56%)
Dec 08, 2004	19.19	19.29	19.19	19.25	55,154	+0.02(+0.08%)
Dec 07, 2004	19.44	19.44	19.23	19.24	146,202	-0.18(-0.95%)
Dec 06, 2004	19.40	19.46	19.35	19.42	123,440	-0.01(-0.05%)
Dec 03, 2004	19.38	19.49	19.37	19.43	31,516	+0.02(+0.11%)
Dec 02, 2004	19.48	19.49	19.41	19.41	66,535	-0.09(-0.45%)