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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	21.04	21.09	20.98	21.05	23,016	+0.11(+0.55%)
Feb 25, 2011	20.76	20.93	20.76	20.93	100,768	+0.26(+1.28%)
Feb 24, 2011	20.69	20.73	20.54	20.67	155,248	-0.03(-0.15%)
Feb 23, 2011	20.86	20.86	20.61	20.70	121,947	-0.11(-0.55%)
Feb 22, 2011	21.04	21.11	20.80	20.81	97,534	-0.43(-2.02%)
Feb 18, 2011	21.22	21.26	21.19	21.24	89,189	+0.02(+0.11%)
Feb 17, 2011	21.07	21.24	21.06	21.22	49,557	+0.10(+0.49%)
Feb 16, 2011	21.07	21.13	21.03	21.12	87,849	+0.14(+0.67%)
Feb 15, 2011	20.98	21.03	20.96	20.98	56,505	-0.07(-0.32%)
Feb 14, 2011	20.98	21.04	20.96	21.04	43,089	+0.04(+0.20%)
Feb 11, 2011	20.79	21.03	20.78	21.00	98,459	+0.14(+0.67%)
Feb 10, 2011	20.75	20.88	20.73	20.86	52,063	+0.04(+0.18%)
Feb 09, 2011	20.86	20.90	20.75	20.82	47,372	-0.09(-0.42%)
Feb 08, 2011	20.81	20.91	20.81	20.91	51,536	+0.09(+0.45%)
Feb 07, 2011	20.71	20.86	20.71	20.82	43,946	+0.18(+0.86%)
Feb 04, 2011	20.64	20.64	20.54	20.64	17,781	-0.01(-0.06%)
Feb 03, 2011	20.58	20.67	20.46	20.66	158,148	+0.04(+0.20%)
Feb 02, 2011	20.64	20.67	20.61	20.61	59,649	-0.05(-0.26%)
Feb 01, 2011	20.43	20.70	20.43	20.67	269,548	+0.35(+1.71%)
Jan 31, 2011	20.23	20.36	20.21	20.32	98,708	+0.15(+0.76%)
Jan 28, 2011	20.55	20.57	20.16	20.16	264,635	-0.34(-1.65%)
Jan 27, 2011	20.45	20.53	20.42	20.50	137,196	+0.04(+0.22%)
Jan 26, 2011	20.43	20.52	20.38	20.46	358,379	+0.10(+0.47%)
Jan 25, 2011	20.30	20.37	20.23	20.36	71,314	-0.01(-0.03%)
Jan 24, 2011	20.29	20.40	20.28	20.37	315,328	+0.10(+0.50%)
Jan 21, 2011	20.33	20.37	20.25	20.27	45,500	+0.07(+0.35%)
Jan 20, 2011	20.16	20.24	20.11	20.20	80,468	+0.00(+0.01%)
Jan 19, 2011	20.44	20.44	20.16	20.20	55,901	-0.26(-1.29%)
Jan 18, 2011	20.46	20.47	20.39	20.46	103,261	+0.00(+0.00%)
Jan 14, 2011	20.28	20.46	20.28	20.46	64,040	+0.18(+0.87%)
Jan 13, 2011	20.35	20.36	20.25	20.28	43,684	-0.06(-0.30%)
Jan 12, 2011	20.30	20.37	20.28	20.34	96,039	+0.19(+0.93%)
Jan 11, 2011	20.17	20.20	20.08	20.16	47,925	+0.07(+0.34%)
Jan 10, 2011	20.02	20.12	19.96	20.09	151,191	-0.03(-0.15%)
Jan 07, 2011	20.21	20.21	19.95	20.12	138,708	-0.07(-0.36%)
Jan 06, 2011	20.29	20.29	20.15	20.19	130,343	-0.06(-0.28%)
Jan 05, 2011	20.10	20.26	20.10	20.25	43,581	+0.11(+0.53%)
Jan 04, 2011	20.18	20.18	20.00	20.14	93,970	-0.02(-0.08%)
Jan 03, 2011	20.09	20.22	20.08	20.16	149,996	+0.26(+1.29%)
Dec 31, 2010	19.89	19.96	19.89	19.90	34,826	-0.01(-0.04%)
Dec 30, 2010	19.93	19.97	19.89	19.91	73,263	-0.03(-0.13%)
Dec 29, 2010	19.96	19.97	19.93	19.93	70,693	+0.02(+0.08%)
Dec 28, 2010	19.92	19.94	19.88	19.92	110,059	+0.01(+0.07%)
Dec 27, 2010	19.78	19.91	19.78	19.90	114,866	+0.04(+0.18%)
Dec 23, 2010	19.88	19.90	19.85	19.87	101,218	-0.04(-0.18%)
Dec 22, 2010	19.81	19.92	19.81	19.90	577,256	+0.11(+0.55%)
Dec 21, 2010	19.67	19.81	19.67	19.80	738,906	+0.18(+0.90%)
Dec 20, 2010	19.62	19.67	19.55	19.62	66,469	+0.06(+0.32%)
Dec 17, 2010	19.53	19.57	19.48	19.56	79,282	+0.02(+0.08%)
Dec 16, 2010	19.45	19.56	19.40	19.54	227,283	+0.12(+0.62%)
Dec 15, 2010	19.54	19.58	19.41	19.42	504,746	-0.12(-0.63%)
Dec 14, 2010	19.57	19.63	19.48	19.54	59,609	+0.01(+0.07%)
Dec 13, 2010	19.55	19.61	19.53	19.53	69,433	+0.01(+0.06%)
Dec 10, 2010	19.42	19.52	19.39	19.52	124,691	+0.15(+0.79%)
Dec 09, 2010	19.36	19.38	19.27	19.36	125,113	+0.11(+0.55%)
Dec 08, 2010	19.22	19.27	19.13	19.26	207,796	+0.07(+0.38%)
Dec 07, 2010	19.32	19.34	19.18	19.18	1,004,321	+0.03(+0.15%)
Dec 06, 2010	19.13	19.19	19.11	19.16	88,408	-0.02(-0.09%)
Dec 03, 2010	19.04	19.17	19.03	19.17	104,044	+0.06(+0.33%)
Dec 02, 2010	18.84	19.11	18.84	19.11	171,612	+0.28(+1.46%)