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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.45	17.48	17.32	17.38	42,460	-0.04(-0.25%)
Apr 29, 2004	17.60	17.66	17.34	17.42	138,323	-0.14(-0.82%)
Apr 28, 2004	17.67	17.67	17.52	17.57	58,218	-0.23(-1.31%)
Apr 27, 2004	17.79	17.89	17.77	17.80	120,376	+0.05(+0.28%)
Apr 26, 2004	17.82	17.85	17.73	17.75	82,731	-0.00(-0.03%)
Apr 23, 2004	17.81	17.81	17.67	17.76	297,220	-0.07(-0.38%)
Apr 22, 2004	17.56	17.86	17.53	17.82	31,516	+0.26(+1.48%)
Apr 21, 2004	17.45	17.58	17.45	17.56	50,776	+0.09(+0.50%)
Apr 20, 2004	17.77	17.79	17.48	17.48	44,210	-0.27(-1.53%)
Apr 19, 2004	17.72	17.75	17.62	17.75	43,335	+0.00(+0.01%)
Apr 16, 2004	17.64	17.76	17.64	17.75	21,448	+0.16(+0.94%)
Apr 15, 2004	17.63	17.69	17.52	17.58	56,029	-0.04(-0.21%)
Apr 14, 2004	17.55	17.72	17.54	17.62	374,261	-0.09(-0.53%)
Apr 13, 2004	17.98	18.00	17.65	17.71	145,327	-0.26(-1.46%)
Apr 12, 2004	17.99	18.05	17.94	17.97	223,681	+0.06(+0.33%)
Apr 08, 2004	18.08	18.08	17.85	17.91	56,905	-0.07(-0.39%)
Apr 07, 2004	18.02	18.02	17.89	17.99	44,648	-0.04(-0.22%)
Apr 06, 2004	17.98	18.05	17.98	18.02	32,392	-0.02(-0.11%)
Apr 05, 2004	18.00	18.06	17.94	18.05	110,746	+0.05(+0.28%)
Apr 02, 2004	18.07	18.07	17.93	18.00	105,493	+0.11(+0.64%)
Apr 01, 2004	17.86	17.97	17.86	17.88	28,890	+0.07(+0.41%)
Mar 31, 2004	17.79	17.87	17.74	17.81	49,901	+0.02(+0.09%)
Mar 30, 2004	17.65	17.79	17.65	17.79	31,079	+0.12(+0.67%)
Mar 29, 2004	17.51	17.68	17.51	17.67	632,523	+0.18(+1.02%)
Mar 26, 2004	17.43	17.55	17.41	17.49	33,705	-0.00(-0.03%)
Mar 25, 2004	17.37	17.53	17.34	17.50	930,619	+0.19(+1.11%)
Mar 24, 2004	17.36	17.39	17.23	17.31	57,342	-0.11(-0.64%)
Mar 23, 2004	17.42	17.48	17.35	17.42	213,175	+0.00(+0.00%)
Mar 22, 2004	17.45	17.51	17.32	17.42	164,149	-0.25(-1.41%)
Mar 19, 2004	17.81	17.81	17.67	17.67	57,780	-0.16(-0.88%)
Mar 18, 2004	17.77	17.85	17.67	17.83	169,840	-0.00(-0.03%)
Mar 17, 2004	17.68	17.85	17.68	17.83	55,154	+0.28(+1.60%)
Mar 16, 2004	17.65	17.65	17.50	17.55	542,350	+0.08(+0.43%)
Mar 15, 2004	17.71	17.71	17.46	17.47	566,426	-0.26(-1.47%)
Mar 12, 2004	17.56	17.73	17.56	17.73	120,376	+0.24(+1.36%)
Mar 11, 2004	17.67	17.81	17.48	17.50	125,191	-0.28(-1.58%)
Mar 10, 2004	18.06	18.07	17.77	17.78	59,531	-0.29(-1.63%)
Mar 09, 2004	18.12	18.15	18.00	18.07	59,531	-0.12(-0.68%)
Mar 08, 2004	18.31	18.34	18.20	18.20	39,833	-0.11(-0.59%)
Mar 05, 2004	18.14	18.35	18.14	18.30	21,448	+0.11(+0.63%)
Mar 04, 2004	18.15	18.20	18.10	18.19	63,471	+0.05(+0.28%)
Mar 03, 2004	18.10	18.16	18.05	18.14	128,693	+0.01(+0.06%)
Mar 02, 2004	18.16	18.19	18.09	18.13	43,335	-0.06(-0.33%)
Mar 01, 2004	18.08	18.21	18.08	18.19	124,316	+0.17(+0.96%)
Feb 27, 2004	17.98	18.06	17.93	18.01	52,965	+0.05(+0.25%)
Feb 26, 2004	17.90	17.97	17.87	17.97	55,592	+0.07(+0.38%)
Feb 25, 2004	17.79	17.91	17.79	17.90	80,542	+0.13(+0.76%)
Feb 24, 2004	17.75	17.86	17.75	17.76	332,239	-0.05(-0.31%)
Feb 23, 2004	17.89	17.91	17.78	17.82	28,014	-0.06(-0.33%)
Feb 20, 2004	17.97	17.97	17.81	17.88	52,965	-0.09(-0.52%)
Feb 19, 2004	18.07	18.10	17.94	17.97	94,987	-0.05(-0.29%)
Feb 18, 2004	18.08	18.08	17.95	18.02	132,632	-0.07(-0.37%)
Feb 17, 2004	18.03	18.10	18.00	18.09	163,712	+0.16(+0.92%)
Feb 13, 2004	18.04	18.05	17.89	17.93	53,841	-0.05(-0.25%)
Feb 12, 2004	18.04	18.06	17.97	17.97	70,037	-0.11(-0.61%)
Feb 11, 2004	17.86	18.09	17.83	18.08	57,342	+0.25(+1.41%)
Feb 10, 2004	17.76	17.87	17.76	17.83	24,075	+0.06(+0.35%)
Feb 09, 2004	17.94	17.94	17.75	17.77	388,706	+0.03(+0.19%)
Feb 06, 2004	17.57	17.73	17.54	17.73	41,146	+0.21(+1.21%)
Feb 05, 2004	17.51	17.56	17.47	17.52	105,493	+0.04(+0.24%)
Feb 04, 2004	17.57	17.57	17.45	17.48	38,958	-0.14(-0.79%)
Feb 03, 2004	17.61	17.69	17.61	17.62	38,958	-0.03(-0.14%)