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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	83.34	83.78	82.53	83.76	16,500	+0.71(+0.85%)
Apr 28, 2005	83.60	83.63	82.99	83.05	44,500	-0.96(-1.14%)
Apr 27, 2005	83.37	84.28	83.07	84.01	11,200	+0.25(+0.30%)
Apr 26, 2005	84.42	84.53	83.76	83.76	15,100	-0.61(-0.72%)
Apr 25, 2005	83.98	84.45	83.98	84.37	19,100	+0.72(+0.86%)
Apr 22, 2005	83.87	84.06	83.02	83.65	109,200	-0.20(-0.24%)
Apr 21, 2005	83.23	83.96	82.89	83.85	53,900	+1.25(+1.51%)
Apr 20, 2005	83.77	83.77	82.53	82.60	31,300	-1.10(-1.31%)
Apr 19, 2005	83.48	83.86	83.31	83.70	19,700	+0.60(+0.72%)
Apr 18, 2005	82.58	83.19	82.28	83.10	121,600	+0.52(+0.63%)
Apr 15, 2005	83.65	84.03	82.40	82.58	45,900	-1.21(-1.44%)
Apr 14, 2005	85.01	85.03	83.79	83.79	19,600	-1.26(-1.48%)
Apr 13, 2005	85.97	85.97	84.94	85.05	15,100	-1.15(-1.33%)
Apr 12, 2005	85.22	86.34	84.99	86.20	19,400	+0.51(+0.60%)
Apr 11, 2005	85.72	85.77	85.48	85.69	7,800	+0.03(+0.04%)
Apr 08, 2005	86.48	86.48	85.66	85.66	17,300	-0.76(-0.88%)
Apr 07, 2005	86.25	86.42	86.07	86.42	27,400	+0.42(+0.49%)
Apr 06, 2005	85.93	86.28	85.90	86.00	16,000	+0.34(+0.40%)
Apr 05, 2005	85.61	85.83	85.50	85.66	28,300	+0.28(+0.33%)
Apr 04, 2005	85.27	85.59	84.88	85.38	14,600	+0.11(+0.13%)
Apr 01, 2005	86.08	86.50	85.02	85.27	17,900	-0.42(-0.49%)
Mar 31, 2005	85.61	85.83	85.55	85.69	14,700	+0.28(+0.33%)
Mar 30, 2005	84.58	85.41	84.58	85.41	10,800	+1.38(+1.64%)
Mar 29, 2005	84.76	85.30	84.03	84.03	108,900	-0.85(-1.00%)
Mar 28, 2005	85.13	85.31	84.88	84.88	119,500	-0.36(-0.42%)
Mar 24, 2005	85.22	85.40	84.97	85.24	11,800	-0.16(-0.19%)
Mar 23, 2005	85.58	85.73	85.31	85.40	12,000	-0.32(-0.37%)
Mar 22, 2005	86.87	87.23	85.72	85.72	11,000	-1.06(-1.22%)
Mar 21, 2005	87.13	87.13	86.46	86.78	8,900	-0.11(-0.13%)
Mar 18, 2005	87.32	87.32	86.68	86.89	89,400	-0.30(-0.34%)
Mar 17, 2005	86.94	87.25	86.92	87.19	16,800	+0.34(+0.39%)
Mar 16, 2005	87.17	87.20	86.60	86.85	16,600	-0.81(-0.92%)
Mar 15, 2005	88.36	88.51	87.63	87.66	22,100	-0.40(-0.45%)
Mar 14, 2005	87.76	88.10	87.60	88.06	12,300	+0.72(+0.82%)
Mar 11, 2005	88.01	88.01	87.26	87.34	10,600	-0.40(-0.46%)
Mar 10, 2005	87.96	87.96	87.25	87.74	6,900	+0.10(+0.11%)
Mar 09, 2005	88.70	88.77	87.64	87.64	17,000	-1.28(-1.44%)
Mar 08, 2005	89.19	89.20	88.85	88.92	19,300	-0.27(-0.30%)
Mar 07, 2005	89.22	89.48	89.19	89.19	186,200	+0.14(+0.16%)
Mar 04, 2005	88.58	89.34	88.58	89.05	59,300	+0.89(+1.01%)
Mar 03, 2005	88.31	88.31	87.66	88.16	6,000	+0.23(+0.26%)
Mar 02, 2005	87.64	88.33	87.64	87.93	6,700	-0.05(-0.06%)
Mar 01, 2005	87.79	88.04	87.75	87.98	16,100	+0.39(+0.45%)
Feb 28, 2005	87.97	88.00	87.09	87.59	11,600	-0.48(-0.55%)
Feb 25, 2005	87.10	88.08	87.10	88.07	22,800	+1.01(+1.16%)
Feb 24, 2005	86.38	87.06	86.15	87.06	24,100	+0.65(+0.75%)
Feb 23, 2005	85.98	86.41	85.98	86.41	93,700	+0.81(+0.95%)
Feb 22, 2005	86.77	86.99	85.60	85.60	11,500	-1.49(-1.71%)
Feb 18, 2005	87.07	87.11	86.95	87.09	71,800	-0.03(-0.03%)
Feb 17, 2005	87.65	87.77	87.09	87.12	16,500	-0.63(-0.72%)
Feb 16, 2005	87.38	87.89	87.18	87.75	8,600	+0.17(+0.19%)
Feb 15, 2005	87.18	87.60	87.18	87.58	31,100	+0.31(+0.36%)
Feb 14, 2005	87.24	87.28	87.01	87.27	240,700	+0.21(+0.24%)
Feb 11, 2005	86.65	87.29	86.40	87.06	10,000	+0.42(+0.48%)
Feb 10, 2005	86.45	86.70	86.26	86.64	19,700	+0.54(+0.63%)
Feb 09, 2005	86.89	86.92	86.10	86.10	121,900	-0.66(-0.76%)
Feb 08, 2005	86.72	86.93	86.68	86.76	16,800	+0.01(+0.01%)
Feb 07, 2005	86.78	86.96	86.46	86.75	34,600	+0.07(+0.08%)
Feb 04, 2005	86.07	86.83	85.95	86.68	19,500	+0.92(+1.07%)
Feb 03, 2005	85.78	85.86	85.58	85.76	12,200	-0.07(-0.08%)
Feb 02, 2005	85.60	86.00	85.46	85.83	36,200	+0.37(+0.43%)