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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	22.24	22.41	22.24	22.34	192,164	+0.13(+0.60%)
Apr 27, 2006	21.98	22.32	21.96	22.21	119,501	+0.08(+0.34%)
Apr 26, 2006	22.24	22.24	22.12	22.13	45,961	+0.05(+0.24%)
Apr 25, 2006	22.24	22.26	22.03	22.08	70,474	-0.11(-0.50%)
Apr 24, 2006	22.25	22.25	22.13	22.19	401,838	-0.06(-0.26%)
Apr 21, 2006	22.33	22.33	22.18	22.25	91,923	+0.00(+0.00%)
Apr 20, 2006	22.23	22.36	22.21	22.25	46,399	+0.00(+0.00%)
Apr 19, 2006	22.21	22.25	22.15	22.25	55,154	+0.08(+0.36%)
Apr 18, 2006	21.88	22.21	21.88	22.17	54,716	+0.45(+2.05%)
Apr 17, 2006	21.80	21.84	21.68	21.72	22,762	-0.05(-0.22%)
Apr 13, 2006	21.73	21.79	21.67	21.77	71,788	+0.04(+0.19%)
Apr 12, 2006	21.79	21.79	21.70	21.73	41,584	+0.01(+0.05%)
Apr 11, 2006	21.98	21.98	21.67	21.72	41,584	-0.18(-0.82%)
Apr 10, 2006	21.91	21.99	21.84	21.90	445,611	+0.06(+0.27%)
Apr 07, 2006	22.17	22.17	21.84	21.84	1,183,629	-0.26(-1.19%)
Apr 06, 2006	22.16	22.16	21.99	22.10	59,093	-0.05(-0.21%)
Apr 05, 2006	22.08	22.18	22.05	22.15	43,773	+0.09(+0.41%)
Apr 04, 2006	21.92	22.06	21.90	22.06	46,399	+0.18(+0.80%)
Apr 03, 2006	21.90	22.07	21.87	21.88	115,123	+0.03(+0.11%)
Mar 31, 2006	21.95	21.95	21.82	21.86	84,482	-0.07(-0.31%)
Mar 30, 2006	21.94	22.06	21.85	21.92	57,780	-0.06(-0.28%)
Mar 29, 2006	21.86	22.01	21.83	21.99	27,577	+0.21(+0.98%)
Mar 28, 2006	21.94	22.01	21.77	21.77	39,833	-0.18(-0.83%)
Mar 27, 2006	21.87	21.96	21.87	21.96	41,584	+0.03(+0.15%)
Mar 24, 2006	21.91	21.97	21.89	21.92	16,196	-0.10(-0.46%)
Mar 23, 2006	22.03	22.03	21.95	22.02	218,428	+0.01(+0.05%)
Mar 22, 2006	21.91	22.03	21.87	22.01	30,641	+0.17(+0.78%)
Mar 21, 2006	22.03	22.07	21.84	21.84	135,697	-0.19(-0.87%)
Mar 20, 2006	22.11	22.12	22.00	22.03	87,108	-0.07(-0.32%)
Mar 17, 2006	22.13	22.13	22.05	22.10	78,354	+0.04(+0.17%)
Mar 16, 2006	22.05	22.13	22.04	22.07	27,139	+0.07(+0.30%)
Mar 15, 2006	21.89	22.00	21.85	22.00	27,577	+0.12(+0.53%)
Mar 14, 2006	21.63	21.89	21.63	21.89	47,275	+0.26(+1.19%)
Mar 13, 2006	21.63	21.72	21.63	21.63	49,901	+0.04(+0.17%)
Mar 10, 2006	21.45	21.59	21.42	21.59	18,384	+0.19(+0.89%)
Mar 09, 2006	21.54	21.58	21.40	21.40	123,002	-0.08(-0.39%)
Mar 08, 2006	21.43	21.53	21.33	21.49	683,300	+0.03(+0.13%)
Mar 07, 2006	21.52	21.52	21.41	21.46	217,990	-0.09(-0.43%)
Mar 06, 2006	21.75	21.75	21.51	21.55	83,606	-0.14(-0.66%)
Mar 03, 2006	21.65	21.84	21.65	21.69	124,753	-0.04(-0.19%)
Mar 02, 2006	21.73	21.73	21.65	21.73	58,656	-0.06(-0.26%)
Mar 01, 2006	21.66	21.79	21.62	21.79	115,123	+0.23(+1.08%)
Feb 28, 2006	21.80	21.74	21.56	21.56	140,074	-0.24(-1.10%)
Feb 27, 2006	21.77	21.86	21.77	21.80	156,270	+0.02(+0.07%)
Feb 24, 2006	21.70	21.81	21.70	21.78	207,047	+0.08(+0.37%)
Feb 23, 2006	21.76	21.80	21.67	21.70	83,169	-0.06(-0.28%)
Feb 22, 2006	21.66	21.80	21.66	21.76	37,207	+0.17(+0.80%)
Feb 21, 2006	21.70	21.74	21.58	21.59	112,935	-0.06(-0.27%)
Feb 17, 2006	21.67	21.69	21.59	21.65	55,592	+0.02(+0.07%)
Feb 16, 2006	21.49	21.63	21.47	21.63	124,753	+0.19(+0.89%)
Feb 15, 2006	21.38	21.46	21.33	21.44	160,210	+0.08(+0.40%)
Feb 14, 2006	21.11	21.39	21.11	21.36	156,270	+0.20(+0.95%)
Feb 13, 2006	21.24	21.24	21.10	21.16	43,773	-0.06(-0.29%)
Feb 10, 2006	21.18	21.26	21.05	21.22	428,977	+0.02(+0.11%)
Feb 09, 2006	21.29	21.39	21.20	21.20	232,436	-0.03(-0.12%)
Feb 08, 2006	21.11	21.25	21.09	21.22	2,179,033	+0.11(+0.51%)
Feb 07, 2006	21.23	21.27	21.10	21.11	173,779	-0.16(-0.76%)
Feb 06, 2006	21.29	21.30	21.22	21.28	46,837	+0.08(+0.39%)
Feb 03, 2006	21.23	21.34	21.14	21.19	89,297	-0.12(-0.57%)
Feb 02, 2006	21.45	21.46	21.24	21.31	230,247	-0.17(-0.79%)