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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.04	19.14	18.85	19.14	72,225	+0.16(+0.85%)
Apr 28, 2005	19.10	19.11	18.96	18.97	194,791	-0.22(-1.14%)
Apr 27, 2005	19.05	19.25	18.98	19.19	49,026	+0.06(+0.30%)
Apr 26, 2005	19.29	19.31	19.14	19.14	66,097	-0.14(-0.72%)
Apr 25, 2005	19.19	19.29	19.19	19.27	83,606	+0.16(+0.86%)
Apr 22, 2005	19.16	19.20	18.97	19.11	478,004	-0.05(-0.24%)
Apr 21, 2005	19.01	19.18	18.94	19.16	235,937	+0.29(+1.51%)
Apr 20, 2005	19.14	19.14	18.85	18.87	137,010	-0.25(-1.31%)
Apr 19, 2005	19.07	19.16	19.03	19.12	86,233	+0.14(+0.72%)
Apr 18, 2005	18.87	19.00	18.80	18.98	532,282	+0.12(+0.63%)
Apr 15, 2005	19.11	19.20	18.82	18.87	200,919	-0.28(-1.44%)
Apr 14, 2005	19.42	19.43	19.14	19.14	85,795	-0.29(-1.48%)
Apr 13, 2005	19.64	19.64	19.40	19.43	66,097	-0.26(-1.33%)
Apr 12, 2005	19.47	19.72	19.42	19.69	84,920	+0.12(+0.60%)
Apr 11, 2005	19.58	19.59	19.53	19.58	34,143	+0.01(+0.04%)
Apr 08, 2005	19.76	19.76	19.57	19.57	75,727	-0.17(-0.88%)
Apr 07, 2005	19.70	19.74	19.66	19.74	119,938	+0.10(+0.49%)
Apr 06, 2005	19.63	19.71	19.62	19.65	70,037	+0.08(+0.40%)
Apr 05, 2005	19.56	19.61	19.53	19.57	123,878	+0.06(+0.33%)
Apr 04, 2005	19.48	19.55	19.39	19.51	63,908	+0.03(+0.13%)
Apr 01, 2005	19.66	19.76	19.42	19.48	78,354	-0.10(-0.49%)
Mar 31, 2005	19.56	19.61	19.54	19.58	64,346	+0.06(+0.33%)
Mar 30, 2005	19.32	19.51	19.32	19.51	47,275	+0.32(+1.64%)
Mar 29, 2005	19.36	19.49	19.20	19.20	476,690	-0.19(-1.00%)
Mar 28, 2005	19.45	19.49	19.39	19.39	523,090	-0.08(-0.42%)
Mar 24, 2005	19.47	19.51	19.41	19.47	51,652	-0.04(-0.19%)
Mar 23, 2005	19.55	19.59	19.49	19.51	52,527	-0.07(-0.37%)
Mar 22, 2005	19.85	19.93	19.58	19.58	48,150	-0.24(-1.22%)
Mar 21, 2005	19.90	19.90	19.75	19.82	38,958	-0.03(-0.13%)
Mar 18, 2005	19.95	19.95	19.80	19.85	391,332	-0.07(-0.34%)
Mar 17, 2005	19.86	19.93	19.86	19.92	73,539	+0.08(+0.39%)
Mar 16, 2005	19.91	19.92	19.78	19.84	72,663	-0.18(-0.92%)
Mar 15, 2005	20.19	20.22	20.02	20.03	96,738	-0.09(-0.45%)
Mar 14, 2005	20.05	20.13	20.01	20.12	53,841	+0.16(+0.82%)
Mar 11, 2005	20.11	20.11	19.93	19.95	46,399	-0.09(-0.46%)
Mar 10, 2005	20.09	20.09	19.93	20.04	30,203	+0.02(+0.11%)
Mar 09, 2005	20.26	20.28	20.02	20.02	74,414	-0.29(-1.44%)
Mar 08, 2005	20.38	20.38	20.30	20.31	84,482	-0.06(-0.30%)
Mar 07, 2005	20.38	20.44	20.38	20.38	815,058	+0.03(+0.16%)
Mar 04, 2005	20.24	20.41	20.24	20.34	259,575	+0.20(+1.01%)
Mar 03, 2005	20.17	20.17	20.03	20.14	26,263	+0.05(+0.26%)
Mar 02, 2005	20.02	20.18	20.02	20.09	29,328	-0.01(-0.06%)
Mar 01, 2005	20.06	20.11	20.05	20.10	70,474	+0.09(+0.45%)
Feb 28, 2005	20.10	20.10	19.90	20.01	50,776	-0.11(-0.55%)
Feb 25, 2005	19.90	20.12	19.90	20.12	99,803	+0.23(+1.16%)
Feb 24, 2005	19.73	19.89	19.68	19.89	105,493	+0.15(+0.75%)
Feb 23, 2005	19.64	19.74	19.64	19.74	410,155	+0.19(+0.95%)
Feb 22, 2005	19.82	19.87	19.56	19.56	50,339	-0.34(-1.71%)
Feb 18, 2005	19.89	19.90	19.86	19.90	314,292	-0.01(-0.03%)
Feb 17, 2005	20.02	20.05	19.90	19.90	72,225	-0.14(-0.72%)
Feb 16, 2005	19.96	20.08	19.92	20.05	37,645	+0.04(+0.19%)
Feb 15, 2005	19.92	20.01	19.92	20.01	136,134	+0.07(+0.36%)
Feb 14, 2005	19.93	19.94	19.88	19.94	1,053,622	+0.05(+0.24%)
Feb 11, 2005	19.80	19.94	19.74	19.89	43,773	+0.10(+0.49%)
Feb 10, 2005	19.75	19.81	19.71	19.79	86,233	+0.12(+0.63%)
Feb 09, 2005	19.85	19.86	19.67	19.67	533,596	-0.15(-0.76%)
Feb 08, 2005	19.81	19.86	19.80	19.82	73,539	+0.00(+0.01%)
Feb 07, 2005	19.82	19.87	19.75	19.82	151,455	+0.02(+0.08%)
Feb 04, 2005	19.66	19.84	19.64	19.80	85,357	+0.21(+1.07%)
Feb 03, 2005	19.60	19.61	19.55	19.59	53,403	-0.02(-0.08%)
Feb 02, 2005	19.56	19.65	19.52	19.61	158,459	+0.08(+0.43%)