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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	16.22	16.50	16.22	16.44	51,214	+0.21(+1.31%)
Apr 29, 2002	16.41	16.41	16.23	16.23	66,097	-0.18(-1.09%)
Apr 26, 2002	16.56	16.56	16.41	16.41	12,694	-0.15(-0.92%)
Apr 25, 2002	16.49	16.56	16.49	16.56	18,822	-0.10(-0.58%)
Apr 24, 2002	16.73	16.77	16.64	16.66	41,584	-0.12(-0.69%)
Apr 23, 2002	16.72	16.78	16.72	16.77	7,879	+0.06(+0.37%)
Apr 22, 2002	16.81	16.86	16.68	16.71	28,890	-0.19(-1.15%)
Apr 19, 2002	16.91	16.97	16.91	16.91	47,275	-0.03(-0.19%)
Apr 18, 2002	16.97	16.97	16.82	16.94	20,573	+0.01(+0.05%)
Apr 17, 2002	16.98	17.00	16.93	16.93	14,445	-0.03(-0.19%)
Apr 16, 2002	16.79	16.96	16.79	16.96	6,565	+0.31(+1.84%)
Apr 15, 2002	16.77	16.77	16.64	16.65	17,509	-0.03(-0.21%)
Apr 12, 2002	16.68	16.70	16.62	16.69	18,384	+0.06(+0.36%)
Apr 11, 2002	16.87	16.87	16.62	16.63	15,758	-0.33(-1.95%)
Apr 10, 2002	16.81	16.96	16.81	16.96	32,392	+0.21(+1.25%)
Apr 09, 2002	16.82	16.85	16.75	16.75	16,633	-0.04(-0.23%)
Apr 08, 2002	16.65	16.79	16.65	16.79	17,509	+0.05(+0.27%)
Apr 05, 2002	16.78	16.78	16.74	16.74	1,750	+0.07(+0.42%)
Apr 04, 2002	16.68	16.69	16.67	16.67	15,758	+0.01(+0.08%)
Apr 03, 2002	16.75	16.76	16.66	16.66	7,441	-0.18(-1.06%)
Apr 02, 2002	16.78	16.89	16.78	16.84	30,203	-0.01(-0.05%)
Apr 01, 2002	16.78	16.87	16.76	16.85	24,513	-0.08(-0.49%)
Mar 29, 2002	16.93	17.04	16.92	16.93	37,645	+0.00(+0.00%)
Mar 28, 2002	16.93	17.04	16.92	16.93	37,645	+0.02(+0.13%)
Mar 27, 2002	16.82	16.96	16.82	16.91	34,580	+0.14(+0.84%)
Mar 26, 2002	16.79	16.86	16.75	16.76	35,018	+0.05(+0.27%)
Mar 25, 2002	16.89	16.89	16.72	16.72	29,328	-0.13(-0.79%)
Mar 22, 2002	16.94	16.99	16.85	16.85	42,460	-0.11(-0.66%)
Mar 21, 2002	16.95	16.96	16.85	16.96	80,980	+0.01(+0.05%)
Mar 20, 2002	17.06	17.06	16.95	16.95	87,984	-0.18(-1.07%)
Mar 19, 2002	17.14	17.19	17.09	17.14	48,150	+0.10(+0.56%)
Mar 18, 2002	17.06	17.12	16.98	17.04	29,328	+0.03(+0.20%)
Mar 15, 2002	16.96	17.04	16.96	17.01	20,573	+0.09(+0.55%)
Mar 14, 2002	16.86	16.91	16.85	16.91	17,071	+0.08(+0.45%)
Mar 13, 2002	16.94	16.94	16.84	16.84	9,192	-0.14(-0.85%)
Mar 12, 2002	16.83	17.00	16.83	16.98	33,705	-0.02(-0.12%)
Mar 11, 2002	16.91	17.03	16.88	17.00	32,392	+0.14(+0.85%)
Mar 08, 2002	17.03	17.04	16.86	16.86	33,267	-0.04(-0.26%)
Mar 07, 2002	17.03	17.03	16.86	16.90	27,139	-0.10(-0.60%)
Mar 06, 2002	16.79	17.03	16.79	17.00	12,694	+0.24(+1.42%)
Mar 05, 2002	16.77	16.81	16.74	16.77	63,033	+0.02(+0.09%)
Mar 04, 2002	16.61	16.77	16.61	16.75	17,947	+0.28(+1.69%)
Mar 01, 2002	16.31	16.47	16.31	16.47	48,150	+0.24(+1.48%)
Feb 28, 2002	16.28	16.33	16.23	16.23	15,320	+0.05(+0.34%)
Feb 27, 2002	16.32	16.32	16.18	16.18	175,093	+0.07(+0.41%)
Feb 26, 2002	16.14	16.14	16.08	16.11	7,879	+0.11(+0.71%)
Feb 25, 2002	15.93	16.01	15.93	16.00	12,256	+0.28(+1.77%)
Feb 22, 2002	15.72	15.72	15.72	15.72	437	-0.03(-0.20%)
Feb 21, 2002	15.89	15.89	15.69	15.75	10,505	+0.08(+0.50%)
Feb 20, 2002	15.71	15.71	15.67	15.67	2,626	-0.05(-0.33%)
Feb 19, 2002	15.86	15.86	15.72	15.72	26,701	-0.22(-1.38%)
Feb 18, 2002	15.98	15.98	15.90	15.94	12,256	+0.00(+0.00%)
Feb 15, 2002	15.98	15.98	15.90	15.94	12,256	-0.09(-0.58%)
Feb 14, 2002	16.08	16.11	16.04	16.04	11,381	+0.05(+0.31%)
Feb 13, 2002	15.98	15.99	15.98	15.99	9,630	+0.11(+0.69%)
Feb 12, 2002	15.87	15.91	15.87	15.88	16,633	-0.08(-0.50%)
Feb 11, 2002	15.78	15.96	15.74	15.96	7,879	+0.34(+2.16%)
Feb 08, 2002	15.54	15.62	15.54	15.62	10,067	+0.09(+0.57%)
Feb 07, 2002	15.47	15.67	15.47	15.53	119,063	+0.05(+0.35%)
Feb 06, 2002	15.58	15.63	15.43	15.48	361,129	-0.09(-0.60%)
Feb 05, 2002	15.70	15.70	15.57	15.57	60,407	-0.11(-0.71%)
Feb 04, 2002	16.00	16.00	15.68	15.68	71,350	-0.36(-2.22%)