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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.02	12.32	11.97	12.09	362,959	+0.15(+1.24%)
Mar 30, 2009	12.15	12.15	11.84	11.94	362,718	-0.77(-6.07%)
Mar 26, 2009	12.57	12.73	12.44	12.72	503,024	+0.24(+1.96%)
Mar 25, 2009	12.38	12.62	12.03	12.47	194,983	+0.24(+1.98%)
Mar 24, 2009	12.44	12.58	12.23	12.23	356,253	-0.48(-3.81%)
Mar 23, 2009	12.31	12.71	12.24	12.71	280,818	+0.97(+8.29%)
Mar 20, 2009	12.05	12.06	11.72	11.74	196,524	-0.29(-2.43%)
Mar 19, 2009	12.45	12.46	12.02	12.03	414,068	-0.26(-2.12%)
Mar 18, 2009	11.86	12.41	11.72	12.29	619,444	+0.42(+3.58%)
Mar 17, 2009	11.43	11.87	11.43	11.87	331,858	+0.35(+3.08%)
Mar 16, 2009	11.72	11.91	11.51	11.51	605,060	-0.04(-0.38%)
Mar 13, 2009	11.41	11.61	11.32	11.56	0	+0.12(+1.06%)
Mar 12, 2009	10.91	11.47	10.82	11.44	497,592	+0.55(+5.04%)
Mar 11, 2009	11.00	11.09	10.76	10.89	467,739	+0.04(+0.36%)
Mar 10, 2009	10.39	10.87	10.39	10.85	1,281,650	+0.68(+6.72%)
Mar 09, 2009	10.08	10.41	10.08	10.17	2,867,013	-0.10(-0.98%)
Mar 06, 2009	10.31	10.49	9.960	10.27	0	+0.03(+0.25%)
Mar 05, 2009	10.52	10.57	10.23	10.24	384,889	-0.52(-4.82%)
Mar 04, 2009	10.76	10.92	10.55	10.76	361,545	+0.08(+0.71%)
Mar 02, 2009	11.06	11.07	10.67	10.68	496,703	-0.63(-5.55%)
Feb 27, 2009	11.32	11.55	11.28	11.31	0	-0.29(-2.54%)
Feb 26, 2009	11.95	12.05	11.58	11.61	342,109	-0.19(-1.61%)
Feb 25, 2009	11.85	12.03	11.57	11.80	654,624	-0.11(-0.94%)
Feb 24, 2009	11.45	11.92	11.39	11.91	248,343	+0.56(+4.93%)
Feb 23, 2009	11.90	11.90	11.35	11.35	198,734	-0.41(-3.48%)
Feb 20, 2009	11.77	11.90	11.44	11.76	755,049	-0.18(-1.53%)
Feb 19, 2009	12.21	12.27	11.93	11.94	366,920	-0.16(-1.36%)
Feb 18, 2009	12.29	12.29	11.99	12.11	626,150	-0.08(-0.69%)
Feb 17, 2009	12.33	12.40	12.19	12.19	389,507	-0.60(-4.71%)
Feb 13, 2009	12.94	13.03	12.79	12.79	744,106	-0.18(-1.39%)
Feb 12, 2009	12.73	12.97	12.55	12.97	1,024,141	-0.01(-0.05%)
Feb 11, 2009	12.93	13.06	12.78	12.98	794,414	+0.11(+0.89%)
Feb 10, 2009	13.46	13.56	12.80	12.87	517,334	-0.74(-5.42%)
Feb 09, 2009	13.55	13.69	13.48	13.60	720,455	+0.05(+0.37%)
Feb 06, 2009	13.35	13.59	13.35	13.55	521,948	+0.40(+3.00%)
Feb 05, 2009	12.87	13.24	12.76	13.16	673,372	+0.18(+1.39%)
Feb 04, 2009	13.14	13.32	12.93	12.98	620,556	-0.15(-1.13%)
Feb 03, 2009	13.09	13.20	12.93	13.13	1,095,868	+0.11(+0.86%)
Feb 02, 2009	12.83	13.08	12.80	13.01	673,701	-0.04(-0.33%)
Jan 30, 2009	13.42	13.42	12.94	13.06	0	-0.28(-2.09%)
Jan 29, 2009	13.66	13.66	13.31	13.34	899,352	-0.55(-3.93%)
Jan 28, 2009	13.65	13.92	13.62	13.88	864,482	+0.51(+3.79%)
Jan 27, 2009	13.24	13.42	13.16	13.38	1,668,628	+0.19(+1.40%)
Jan 26, 2009	13.21	13.49	13.05	13.19	1,470,768	+0.04(+0.28%)
Jan 23, 2009	12.72	13.23	12.72	13.15	701,497	+0.07(+0.52%)
Jan 22, 2009	13.05	13.31	12.81	13.09	1,106,631	-0.24(-1.77%)
Jan 21, 2009	12.91	13.34	12.66	13.32	1,069,267	+0.63(+4.93%)
Jan 20, 2009	13.38	13.40	12.70	12.70	1,355,587	-0.88(-6.48%)
Jan 16, 2009	13.72	13.72	13.20	13.57	1,555,364	+0.11(+0.81%)
Jan 15, 2009	13.48	13.65	13.02	13.46	800,586	-0.07(-0.49%)
Jan 14, 2009	13.70	13.70	13.44	13.53	851,241	-0.49(-3.52%)
Jan 13, 2009	13.94	14.10	13.87	14.02	1,756,257	+0.04(+0.31%)
Jan 12, 2009	14.31	14.32	13.90	13.98	795,036	-0.35(-2.44%)
Jan 09, 2009	14.75	14.75	14.33	14.33	1,255,180	-0.38(-2.58%)
Jan 08, 2009	14.58	14.73	14.53	14.71	1,006,071	+0.05(+0.37%)
Jan 07, 2009	14.87	14.92	14.58	14.66	690,391	-0.46(-3.07%)
Jan 06, 2009	15.19	15.27	14.99	15.12	1,445,769	+0.11(+0.75%)
Jan 05, 2009	15.05	15.16	14.88	15.01	2,507,512	-0.07(-0.48%)
Jan 02, 2009	14.75	15.16	14.65	15.08	0	+0.32(+2.14%)