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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.68	13.72	13.44	13.49	1,879,256	+0.00(+0.03%)
Apr 29, 2009	13.34	13.62	13.30	13.49	1,034,419	+0.32(+2.45%)
Apr 28, 2009	13.01	13.34	13.01	13.16	2,515,750	-0.03(-0.21%)
Apr 27, 2009	13.19	13.36	13.13	13.19	358,586	-0.15(-1.13%)
Apr 24, 2009	13.26	13.46	13.19	13.34	1,393,675	+0.21(+1.58%)
Apr 23, 2009	13.03	13.14	12.87	13.13	1,896,301	+0.12(+0.89%)
Apr 22, 2009	13.00	13.33	12.96	13.02	3,261,493	-0.13(-0.99%)
Apr 21, 2009	12.65	13.15	12.64	13.15	2,107,976	+0.38(+3.00%)
Apr 20, 2009	13.25	13.25	12.76	12.76	730,571	-0.71(-5.26%)
Apr 17, 2009	13.45	13.60	13.31	13.47	1,628,842	+0.09(+0.67%)
Apr 16, 2009	13.30	13.48	13.07	13.38	1,229,013	+0.19(+1.45%)
Apr 15, 2009	12.87	13.20	12.82	13.19	1,904,220	+0.27(+2.07%)
Apr 14, 2009	13.14	13.25	12.92	12.93	1,706,290	-0.38(-2.88%)
Apr 13, 2009	13.06	13.40	13.03	13.31	1,327,704	+0.08(+0.62%)
Apr 09, 2009	13.01	13.23	12.93	13.23	774,042	+0.66(+5.25%)
Apr 08, 2009	12.52	12.62	12.41	12.57	1,188,470	+0.12(+0.95%)
Apr 07, 2009	12.53	12.64	12.45	12.45	478,905	-0.34(-2.64%)
Apr 06, 2009	12.76	12.82	12.60	12.79	275,876	-0.13(-0.97%)
Apr 03, 2009	12.72	12.91	12.61	12.91	285,966	+0.20(+1.60%)
Apr 02, 2009	12.72	12.90	12.66	12.71	341,816	+0.37(+2.98%)
Apr 01, 2009	11.97	12.39	11.91	12.34	466,207	+0.25(+2.06%)
Mar 31, 2009	12.02	12.32	11.97	12.09	362,959	+0.15(+1.24%)
Mar 30, 2009	12.15	12.15	11.84	11.94	362,718	-0.77(-6.07%)
Mar 26, 2009	12.57	12.73	12.44	12.72	503,024	+0.24(+1.96%)
Mar 25, 2009	12.38	12.62	12.03	12.47	194,983	+0.24(+1.98%)
Mar 24, 2009	12.44	12.58	12.23	12.23	356,253	-0.48(-3.81%)
Mar 23, 2009	12.31	12.71	12.24	12.71	280,818	+0.97(+8.29%)
Mar 20, 2009	12.05	12.06	11.72	11.74	196,524	-0.29(-2.43%)
Mar 19, 2009	12.45	12.46	12.02	12.03	414,068	-0.26(-2.12%)
Mar 18, 2009	11.86	12.41	11.72	12.29	619,444	+0.42(+3.58%)
Mar 17, 2009	11.43	11.87	11.43	11.87	331,858	+0.35(+3.08%)
Mar 16, 2009	11.72	11.91	11.51	11.51	605,060	-0.04(-0.38%)
Mar 13, 2009	11.41	11.61	11.32	11.56	0	+0.12(+1.06%)
Mar 12, 2009	10.91	11.47	10.82	11.44	497,592	+0.55(+5.04%)
Mar 11, 2009	11.00	11.09	10.76	10.89	467,739	+0.04(+0.36%)
Mar 10, 2009	10.39	10.87	10.39	10.85	1,281,650	+0.68(+6.72%)
Mar 09, 2009	10.08	10.41	10.08	10.17	2,867,013	-0.10(-0.98%)
Mar 06, 2009	10.31	10.49	9.960	10.27	0	+0.03(+0.25%)
Mar 05, 2009	10.52	10.57	10.23	10.24	384,889	-0.52(-4.82%)
Mar 04, 2009	10.76	10.92	10.55	10.76	361,545	+0.08(+0.71%)
Mar 02, 2009	11.06	11.07	10.67	10.68	496,703	-0.63(-5.55%)
Feb 27, 2009	11.32	11.55	11.28	11.31	0	-0.29(-2.54%)
Feb 26, 2009	11.95	12.05	11.58	11.61	342,109	-0.19(-1.61%)
Feb 25, 2009	11.85	12.03	11.57	11.80	654,624	-0.11(-0.94%)
Feb 24, 2009	11.45	11.92	11.39	11.91	248,343	+0.56(+4.93%)
Feb 23, 2009	11.90	11.90	11.35	11.35	198,734	-0.41(-3.48%)
Feb 20, 2009	11.77	11.90	11.44	11.76	755,049	-0.18(-1.53%)
Feb 19, 2009	12.21	12.27	11.93	11.94	366,920	-0.16(-1.36%)
Feb 18, 2009	12.29	12.29	11.99	12.11	626,150	-0.08(-0.69%)
Feb 17, 2009	12.33	12.40	12.19	12.19	389,507	-0.60(-4.71%)
Feb 13, 2009	12.94	13.03	12.79	12.79	744,106	-0.18(-1.39%)
Feb 12, 2009	12.73	12.97	12.55	12.97	1,024,141	-0.01(-0.05%)
Feb 11, 2009	12.93	13.06	12.78	12.98	794,414	+0.11(+0.89%)
Feb 10, 2009	13.46	13.56	12.80	12.87	517,334	-0.74(-5.42%)
Feb 09, 2009	13.55	13.69	13.48	13.60	720,455	+0.05(+0.37%)
Feb 06, 2009	13.35	13.59	13.35	13.55	521,948	+0.40(+3.00%)
Feb 05, 2009	12.87	13.24	12.76	13.16	673,372	+0.18(+1.39%)
Feb 04, 2009	13.14	13.32	12.93	12.98	620,556	-0.15(-1.13%)
Feb 03, 2009	13.09	13.20	12.93	13.13	1,095,868	+0.11(+0.86%)