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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	71.01	72.22	71.01	71.97	11,700	+0.93(+1.31%)
Apr 29, 2002	71.84	71.84	71.04	71.04	15,100	-0.78(-1.09%)
Apr 26, 2002	72.50	72.50	71.82	71.82	2,900	-0.67(-0.92%)
Apr 25, 2002	72.18	72.49	72.17	72.49	4,300	-0.42(-0.58%)
Apr 24, 2002	73.22	73.39	72.86	72.91	9,500	-0.51(-0.69%)
Apr 23, 2002	73.19	73.43	73.19	73.42	1,800	+0.27(+0.37%)
Apr 22, 2002	73.60	73.81	73.02	73.15	6,600	-0.85(-1.15%)
Apr 19, 2002	74.00	74.27	74.00	74.00	10,800	-0.14(-0.19%)
Apr 18, 2002	74.30	74.30	73.62	74.14	4,700	+0.04(+0.05%)
Apr 17, 2002	74.33	74.43	74.10	74.10	3,300	-0.14(-0.19%)
Apr 16, 2002	73.50	74.24	73.50	74.24	1,500	+1.34(+1.84%)
Apr 15, 2002	73.40	73.40	72.83	72.90	4,000	-0.15(-0.21%)
Apr 12, 2002	73.00	73.11	72.76	73.05	4,200	+0.26(+0.36%)
Apr 11, 2002	73.85	73.85	72.75	72.79	3,600	-1.45(-1.95%)
Apr 10, 2002	73.57	74.24	73.57	74.24	7,400	+0.92(+1.25%)
Apr 09, 2002	73.63	73.75	73.32	73.32	3,800	-0.17(-0.23%)
Apr 08, 2002	72.90	73.49	72.90	73.49	4,000	+0.20(+0.27%)
Apr 05, 2002	73.43	73.43	73.29	73.29	400	+0.31(+0.42%)
Apr 04, 2002	73.00	73.06	72.98	72.98	3,600	+0.06(+0.08%)
Apr 03, 2002	73.31	73.35	72.92	72.92	1,700	-0.78(-1.06%)
Apr 02, 2002	73.45	73.95	73.45	73.70	6,900	-0.04(-0.05%)
Apr 01, 2002	73.45	73.85	73.35	73.74	5,600	-0.36(-0.49%)
Mar 29, 2002	74.13	74.57	74.08	74.10	8,600	+0.00(+0.00%)
Mar 28, 2002	74.13	74.57	74.08	74.10	8,600	+0.10(+0.14%)
Mar 27, 2002	73.62	74.22	73.62	74.00	7,900	+0.62(+0.84%)
Mar 26, 2002	73.50	73.78	73.30	73.38	8,000	+0.20(+0.27%)
Mar 25, 2002	73.95	73.95	73.18	73.18	6,700	-0.58(-0.79%)
Mar 22, 2002	74.15	74.38	73.75	73.76	9,700	-0.49(-0.66%)
Mar 21, 2002	74.18	74.26	73.75	74.25	18,500	+0.04(+0.05%)
Mar 20, 2002	74.67	74.67	74.21	74.21	20,100	-0.80(-1.07%)
Mar 19, 2002	75.02	75.24	74.81	75.01	11,000	+0.42(+0.56%)
Mar 18, 2002	74.68	74.94	74.32	74.59	6,700	+0.15(+0.20%)
Mar 15, 2002	74.23	74.61	74.23	74.44	4,700	+0.41(+0.55%)
Mar 14, 2002	73.80	74.03	73.77	74.03	3,900	+0.33(+0.45%)
Mar 13, 2002	74.14	74.14	73.70	73.70	2,100	-0.63(-0.85%)
Mar 12, 2002	73.66	74.42	73.66	74.33	7,700	-0.09(-0.12%)
Mar 11, 2002	74.01	74.53	73.87	74.42	7,400	+0.63(+0.85%)
Mar 08, 2002	74.56	74.59	73.79	73.79	7,600	-0.19(-0.26%)
Mar 07, 2002	74.53	74.53	73.81	73.98	6,200	-0.45(-0.60%)
Mar 06, 2002	73.49	74.53	73.49	74.43	2,900	+1.04(+1.42%)
Mar 05, 2002	73.39	73.58	73.28	73.39	14,400	+0.07(+0.10%)
Mar 04, 2002	72.70	73.41	72.70	73.32	4,100	+1.22(+1.69%)
Mar 01, 2002	71.41	72.10	71.41	72.10	11,000	+1.05(+1.48%)
Feb 28, 2002	71.28	71.49	71.05	71.05	3,500	+0.24(+0.34%)
Feb 27, 2002	71.43	71.44	70.81	70.81	40,000	+0.29(+0.41%)
Feb 26, 2002	70.63	70.65	70.38	70.52	1,800	+0.50(+0.71%)
Feb 25, 2002	69.71	70.10	69.71	70.02	2,800	+1.22(+1.77%)
Feb 22, 2002	68.80	68.80	68.80	68.80	100	-0.14(-0.20%)
Feb 21, 2002	69.54	69.54	68.70	68.94	2,400	+0.34(+0.50%)
Feb 20, 2002	68.76	68.77	68.60	68.60	600	-0.23(-0.33%)
Feb 19, 2002	69.41	69.41	68.80	68.83	6,100	-0.96(-1.38%)
Feb 18, 2002	69.97	69.97	69.62	69.79	2,800	+0.00(+0.00%)
Feb 15, 2002	69.97	69.97	69.62	69.79	2,800	-0.41(-0.58%)
Feb 14, 2002	70.38	70.50	70.20	70.20	2,600	+0.22(+0.31%)
Feb 13, 2002	69.97	69.98	69.97	69.98	2,200	+0.48(+0.69%)
Feb 12, 2002	69.48	69.66	69.48	69.50	3,800	-0.35(-0.50%)
Feb 11, 2002	69.08	69.85	68.89	69.85	1,800	+1.48(+2.16%)
Feb 08, 2002	68.01	68.37	68.01	68.37	2,300	+0.39(+0.57%)
Feb 07, 2002	67.73	68.60	67.73	67.98	27,200	+0.24(+0.35%)
Feb 06, 2002	68.19	68.42	67.53	67.74	82,500	-0.41(-0.60%)
Feb 05, 2002	68.71	68.73	68.15	68.15	13,800	-0.49(-0.71%)
Feb 04, 2002	70.04	70.04	68.64	68.64	16,300	-1.56(-2.22%)