S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.40	31.51	31.31	31.41	135,706	+0.02(+0.05%)
Apr 28, 2011	31.24	31.40	31.17	31.40	181,664	+0.11(+0.35%)
Apr 27, 2011	31.11	31.30	31.07	31.29	197,613	+0.21(+0.68%)
Apr 26, 2011	30.80	31.22	30.75	31.07	240,846	+0.37(+1.20%)
Apr 25, 2011	30.78	30.81	30.57	30.71	416,139	-0.08(-0.27%)
Apr 21, 2011	30.76	30.80	30.59	30.79	140,756	+0.19(+0.63%)
Apr 20, 2011	30.52	30.64	30.41	30.60	214,634	+0.53(+1.75%)
Apr 19, 2011	30.15	30.30	29.92	30.07	399,499	-0.02(-0.08%)
Apr 18, 2011	30.11	30.14	29.87	30.09	303,064	-0.44(-1.46%)
Apr 15, 2011	30.32	30.54	30.15	30.54	212,827	+0.27(+0.90%)
Apr 14, 2011	29.90	30.27	29.87	30.27	115,206	+0.15(+0.48%)
Apr 13, 2011	30.39	30.39	29.95	30.12	226,905	-0.15(-0.48%)
Apr 12, 2011	30.46	30.60	30.24	30.27	164,434	-0.39(-1.28%)
Apr 11, 2011	30.91	30.98	30.53	30.66	140,140	-0.26(-0.83%)
Apr 08, 2011	31.37	31.48	30.80	30.91	146,680	-0.39(-1.25%)
Apr 07, 2011	31.51	31.60	31.24	31.31	107,925	-0.20(-0.62%)
Apr 06, 2011	31.49	31.63	31.42	31.50	168,542	+0.16(+0.52%)
Apr 05, 2011	31.22	31.58	31.18	31.34	325,495	+0.04(+0.13%)
Apr 04, 2011	31.20	31.34	31.19	31.30	193,631	+0.13(+0.43%)
Apr 01, 2011	31.29	31.37	31.09	31.16	983,771	+0.08(+0.26%)
Mar 31, 2011	30.84	31.08	30.84	31.08	107,488	+0.21(+0.67%)
Mar 30, 2011	30.66	30.95	30.60	30.87	279,653	+0.35(+1.14%)
Mar 29, 2011	30.26	30.55	30.13	30.53	195,156	+0.27(+0.88%)
Mar 28, 2011	30.41	30.54	30.25	30.26	698,208	-0.11(-0.38%)
Mar 25, 2011	30.30	30.70	30.18	30.38	204,715	+0.26(+0.86%)
Mar 24, 2011	30.13	30.22	29.87	30.12	379,702	+0.13(+0.43%)
Mar 23, 2011	29.90	30.06	29.57	29.99	187,587	-0.02(-0.08%)
Mar 22, 2011	30.13	30.26	29.94	30.01	108,432	-0.10(-0.34%)
Mar 21, 2011	30.09	30.11	29.96	30.11	241,276	+0.62(+2.11%)
Mar 18, 2011	29.43	29.54	29.39	29.49	131,251	+0.37(+1.27%)
Mar 17, 2011	29.41	29.42	29.11	29.12	606,038	+0.14(+0.49%)
Mar 16, 2011	29.24	29.43	28.88	28.98	667,044	-0.37(-1.28%)
Mar 15, 2011	29.23	29.55	29.19	29.35	238,774	-0.33(-1.12%)
Mar 14, 2011	29.50	29.79	29.34	29.69	342,357	-0.11(-0.37%)
Mar 11, 2011	29.52	29.96	29.47	29.80	410,600	+0.02(+0.08%)
Mar 10, 2011	30.24	30.24	29.69	29.77	375,138	-0.81(-2.63%)
Mar 09, 2011	30.54	30.71	30.42	30.58	326,569	+0.01(+0.05%)
Mar 08, 2011	30.04	30.70	29.86	30.56	350,772	+0.56(+1.85%)
Mar 07, 2011	30.58	30.59	29.77	30.01	558,265	-0.49(-1.60%)
Mar 04, 2011	30.66	30.67	30.15	30.50	170,875	-0.17(-0.56%)
Mar 03, 2011	30.22	30.78	30.22	30.67	185,619	+0.70(+2.35%)
Mar 02, 2011	29.81	30.10	29.71	29.96	449,302	+0.08(+0.26%)
Mar 01, 2011	30.50	30.61	29.80	29.89	235,461	-0.52(-1.73%)
Feb 28, 2011	30.49	30.57	30.23	30.41	167,830	+0.05(+0.17%)
Feb 25, 2011	29.82	30.36	29.81	30.36	181,785	+0.67(+2.25%)
Feb 24, 2011	29.56	29.84	29.36	29.69	276,630	+0.13(+0.44%)
Feb 23, 2011	30.16	30.19	29.47	29.56	260,896	-0.57(-1.89%)
Feb 22, 2011	30.63	30.77	30.11	30.13	177,712	-0.77(-2.49%)
Feb 18, 2011	30.81	31.02	30.80	30.90	169,592	+0.11(+0.34%)
Feb 17, 2011	30.52	30.92	30.52	30.79	144,875	+0.20(+0.65%)
Feb 16, 2011	30.40	30.63	30.34	30.59	120,084	+0.27(+0.89%)
Feb 15, 2011	30.48	30.60	30.31	30.32	185,786	-0.26(-0.85%)
Feb 14, 2011	30.49	30.61	30.47	30.59	185,975	+0.11(+0.35%)
Feb 11, 2011	30.05	30.50	30.05	30.48	243,839	+0.31(+1.01%)
Feb 10, 2011	29.95	30.22	29.94	30.17	88,300	+0.07(+0.23%)
Feb 09, 2011	30.18	30.28	29.97	30.11	138,081	-0.15(-0.51%)
Feb 08, 2011	30.09	30.26	29.99	30.26	143,366	+0.17(+0.57%)
Feb 07, 2011	29.75	30.28	29.75	30.09	164,829	+0.35(+1.19%)
Feb 04, 2011	29.74	29.83	29.58	29.73	240,072	+0.00(+0.00%)
Feb 03, 2011	29.64	29.82	29.31	29.73	657,945	+0.04(+0.15%)
Feb 02, 2011	29.80	29.96	29.67	29.69	122,573	-0.14(-0.48%)