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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.86	25.91	25.65	25.66	792,296	-0.18(-0.68%)
Apr 27, 2007	25.82	25.89	25.75	25.84	1,110,090	-0.07(-0.27%)
Apr 26, 2007	25.91	25.95	25.84	25.91	97,176	+0.00(+0.01%)
Apr 25, 2007	25.77	25.94	25.74	25.91	104,618	+0.24(+0.93%)
Apr 24, 2007	25.73	25.73	25.58	25.67	144,889	-0.06(-0.22%)
Apr 23, 2007	25.77	25.83	25.70	25.72	147,078	-0.08(-0.32%)
Apr 20, 2007	25.71	25.81	25.67	25.81	239,439	+0.26(+1.00%)
Apr 19, 2007	25.50	25.61	25.45	25.55	345,371	-0.07(-0.26%)
Apr 18, 2007	25.52	25.67	25.52	25.62	429,853	+0.06(+0.23%)
Apr 17, 2007	25.57	25.63	25.51	25.56	200,919	+0.04(+0.15%)
Apr 16, 2007	25.39	25.56	25.39	25.52	82,731	+0.25(+0.99%)
Apr 13, 2007	25.20	25.27	25.15	25.27	251,258	+0.12(+0.47%)
Apr 12, 2007	25.00	25.19	24.97	25.15	195,228	+0.08(+0.32%)
Apr 11, 2007	25.23	25.23	25.03	25.07	258,262	-0.15(-0.61%)
Apr 10, 2007	25.14	25.23	25.14	25.22	156,708	+0.08(+0.33%)
Apr 09, 2007	25.15	25.20	25.13	25.14	177,719	+0.04(+0.17%)
Apr 05, 2007	25.04	25.14	25.02	25.10	88,421	+0.07(+0.26%)
Apr 04, 2007	25.02	25.05	24.99	25.03	248,632	-0.02(-0.06%)
Apr 03, 2007	24.93	25.10	24.93	25.05	263,515	+0.25(+1.00%)
Apr 02, 2007	24.81	24.86	24.71	24.80	163,712	+0.00(+0.00%)
Mar 30, 2007	24.85	24.94	24.63	24.80	402,276	+0.01(+0.06%)
Mar 29, 2007	24.87	24.89	24.67	24.78	473,188	+0.04(+0.18%)
Mar 28, 2007	24.81	24.84	24.66	24.74	366,819	-0.15(-0.62%)
Mar 27, 2007	24.94	24.94	24.84	24.89	242,066	-0.11(-0.46%)
Mar 26, 2007	25.01	25.02	24.79	25.01	322,171	+0.01(+0.04%)
Mar 23, 2007	24.97	25.04	24.96	25.00	86,233	-0.08(-0.33%)
Mar 22, 2007	25.11	25.14	25.03	25.08	172,028	+0.01(+0.03%)
Mar 21, 2007	24.65	25.11	24.64	25.07	97,614	+0.42(+1.71%)
Mar 20, 2007	24.46	24.65	24.44	24.65	95,425	+0.17(+0.70%)
Mar 19, 2007	24.09	24.48	24.09	24.48	50,339	+0.31(+1.27%)
Mar 16, 2007	24.36	24.38	24.14	24.17	63,471	-0.13(-0.53%)
Mar 15, 2007	24.16	24.35	24.16	24.30	90,610	+0.15(+0.62%)
Mar 14, 2007	24.07	24.19	23.73	24.15	1,881,812	+0.16(+0.65%)
Mar 13, 2007	24.55	24.47	24.00	24.00	233,311	-0.56(-2.26%)
Mar 12, 2007	24.39	24.59	24.34	24.55	268,767	+0.04(+0.18%)
Mar 09, 2007	24.58	24.60	24.40	24.51	196,541	+0.06(+0.26%)
Mar 08, 2007	24.43	24.56	24.39	24.44	253,447	+0.18(+0.73%)
Mar 07, 2007	24.32	24.44	24.26	24.27	437,732	-0.04(-0.18%)
Mar 06, 2007	24.09	24.35	24.06	24.31	169,840	+0.45(+1.88%)
Mar 05, 2007	24.03	24.23	23.86	23.86	399,649	-0.34(-1.41%)
Mar 02, 2007	24.42	24.49	24.20	24.20	594,440	-0.31(-1.27%)
Mar 01, 2007	24.22	24.62	24.12	24.51	414,751	-0.05(-0.20%)
Feb 28, 2007	24.48	24.71	24.40	24.56	2,585,686	+0.23(+0.94%)
Feb 27, 2007	25.07	25.07	24.24	24.33	907,419	-0.95(-3.78%)
Feb 26, 2007	25.39	25.44	25.21	25.29	211,464	-0.00(-0.02%)
Feb 23, 2007	25.36	25.38	25.24	25.29	147,515	-0.11(-0.45%)
Feb 22, 2007	25.45	25.47	25.30	25.41	232,436	-0.01(-0.03%)
Feb 21, 2007	25.39	25.44	25.32	25.42	155,832	-0.05(-0.21%)
Feb 20, 2007	25.37	25.47	25.28	25.47	109,870	+0.07(+0.28%)
Feb 16, 2007	25.31	25.40	25.30	25.40	379,951	+0.03(+0.10%)
Feb 15, 2007	25.37	25.39	25.34	25.37	80,105	-0.01(-0.05%)
Feb 14, 2007	25.27	25.42	25.27	25.39	439,028	+0.14(+0.57%)
Feb 13, 2007	25.07	25.24	25.07	25.24	127,817	+0.24(+0.98%)
Feb 12, 2007	25.08	25.08	24.95	25.00	140,949	-0.07(-0.29%)
Feb 09, 2007	25.30	25.30	24.98	25.07	174,655	-0.16(-0.65%)
Feb 08, 2007	25.17	25.26	25.13	25.23	144,451	-0.04(-0.16%)
Feb 07, 2007	25.26	25.31	25.21	25.28	133,070	+0.05(+0.21%)
Feb 06, 2007	25.25	25.25	25.16	25.22	489,822	+0.04(+0.15%)
Feb 05, 2007	25.19	25.19	25.11	25.18	622,455	-0.01(-0.04%)
Feb 02, 2007	25.09	25.20	25.09	25.19	58,656	+0.07(+0.27%)