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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.48	24.71	24.40	24.56	2,585,686	+0.23(+0.94%)
Feb 27, 2007	25.07	25.07	24.24	24.33	907,419	-0.95(-3.78%)
Feb 26, 2007	25.39	25.44	25.21	25.29	211,464	-0.00(-0.02%)
Feb 23, 2007	25.36	25.38	25.24	25.29	147,515	-0.11(-0.45%)
Feb 22, 2007	25.45	25.47	25.30	25.41	232,436	-0.01(-0.03%)
Feb 21, 2007	25.39	25.44	25.32	25.42	155,832	-0.05(-0.21%)
Feb 20, 2007	25.37	25.47	25.28	25.47	109,870	+0.07(+0.28%)
Feb 16, 2007	25.31	25.40	25.30	25.40	379,951	+0.03(+0.10%)
Feb 15, 2007	25.37	25.39	25.34	25.37	80,105	-0.01(-0.05%)
Feb 14, 2007	25.27	25.42	25.27	25.39	439,028	+0.14(+0.57%)
Feb 13, 2007	25.07	25.24	25.07	25.24	127,817	+0.24(+0.98%)
Feb 12, 2007	25.08	25.08	24.95	25.00	140,949	-0.07(-0.29%)
Feb 09, 2007	25.30	25.30	24.98	25.07	174,655	-0.16(-0.65%)
Feb 08, 2007	25.17	25.26	25.13	25.23	144,451	-0.04(-0.16%)
Feb 07, 2007	25.26	25.31	25.21	25.28	133,070	+0.05(+0.21%)
Feb 06, 2007	25.25	25.25	25.16	25.22	489,822	+0.04(+0.15%)
Feb 05, 2007	25.19	25.19	25.11	25.18	622,455	-0.01(-0.04%)
Feb 02, 2007	25.09	25.20	25.09	25.19	58,656	+0.07(+0.27%)
Feb 01, 2007	24.99	25.13	24.99	25.12	186,036	+0.17(+0.70%)
Jan 31, 2007	24.76	24.99	24.74	24.95	147,515	+0.14(+0.56%)
Jan 30, 2007	24.70	24.81	24.68	24.81	63,908	+0.16(+0.65%)
Jan 29, 2007	24.65	24.73	24.61	24.65	337,491	+0.01(+0.05%)
Jan 26, 2007	24.67	24.67	24.52	24.64	158,459	+0.04(+0.15%)
Jan 25, 2007	24.90	24.90	24.60	24.60	170,715	-0.31(-1.24%)
Jan 24, 2007	24.74	24.91	24.74	24.91	349,748	+0.19(+0.78%)
Jan 23, 2007	24.60	24.75	24.58	24.72	766,032	+0.12(+0.50%)
Jan 22, 2007	24.70	24.70	24.44	24.60	265,703	-0.08(-0.31%)
Jan 19, 2007	24.60	24.69	24.58	24.67	229,371	+0.11(+0.46%)
Jan 18, 2007	24.64	24.65	24.52	24.56	221,492	-0.04(-0.15%)
Jan 17, 2007	24.59	24.67	24.57	24.60	181,221	-0.00(-0.02%)
Jan 16, 2007	24.62	24.66	24.55	24.60	258,262	+0.00(+0.01%)
Jan 12, 2007	24.51	24.60	24.45	24.60	132,195	+0.12(+0.49%)
Jan 11, 2007	24.37	24.56	24.37	24.48	205,296	+0.12(+0.51%)
Jan 10, 2007	24.27	24.37	24.24	24.36	132,632	+0.03(+0.13%)
Jan 09, 2007	24.40	24.41	24.21	24.33	241,190	-0.08(-0.32%)
Jan 08, 2007	24.30	24.41	24.22	24.40	102,429	+0.05(+0.22%)
Jan 05, 2007	24.45	24.45	24.28	24.35	274,896	-0.19(-0.78%)
Jan 04, 2007	24.51	24.57	24.42	24.54	152,768	-0.01(-0.06%)
Jan 03, 2007	24.63	24.79	24.44	24.56	3,332,896	-0.07(-0.28%)
Dec 29, 2006	24.78	24.78	24.62	24.62	77,040	-0.13(-0.54%)
Dec 28, 2006	24.82	24.82	24.73	24.76	120,376	-0.05(-0.19%)
Dec 27, 2006	24.71	24.83	24.70	24.81	164,149	+0.18(+0.72%)
Dec 26, 2006	24.48	24.63	24.48	24.63	86,671	+0.14(+0.59%)
Dec 22, 2006	24.56	24.56	24.42	24.49	91,048	-0.07(-0.29%)
Dec 21, 2006	24.66	24.70	24.53	24.56	108,995	-0.09(-0.35%)
Dec 20, 2006	24.66	24.70	24.63	24.64	92,799	-0.14(-0.57%)
Dec 19, 2006	24.88	24.80	24.62	24.78	108,995	+0.06(+0.25%)
Dec 18, 2006	24.83	24.88	24.69	24.72	164,149	-0.08(-0.32%)
Dec 15, 2006	24.82	24.89	24.78	24.80	109,870	+0.02(+0.06%)
Dec 14, 2006	24.62	24.81	24.62	24.79	80,105	+0.18(+0.73%)
Dec 13, 2006	24.64	24.64	24.56	24.61	333,114	+0.05(+0.21%)
Dec 12, 2006	24.53	24.57	24.43	24.55	134,821	+0.00(+0.00%)
Dec 11, 2006	24.48	24.56	24.45	24.55	224,556	+0.11(+0.43%)
Dec 08, 2006	24.41	24.51	24.34	24.45	154,081	+0.03(+0.10%)
Dec 07, 2006	24.51	24.56	24.41	24.42	269,643	-0.04(-0.16%)
Dec 06, 2006	24.49	24.52	24.44	24.46	94,112	-0.05(-0.19%)
Dec 05, 2006	24.43	24.52	24.41	24.51	119,938	+0.10(+0.40%)
Dec 04, 2006	24.26	24.41	24.24	24.41	198,730	+0.19(+0.77%)