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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.65	21.72	21.64	21.69	39,575	+0.05(+0.23%)
Apr 28, 2011	21.54	21.65	21.54	21.65	86,686	+0.09(+0.41%)
Apr 27, 2011	21.46	21.58	21.41	21.56	67,142	+0.15(+0.70%)
Apr 26, 2011	21.26	21.43	21.26	21.41	30,146	+0.20(+0.96%)
Apr 25, 2011	21.23	21.23	21.16	21.20	97,855	+0.02(+0.10%)
Apr 21, 2011	21.24	21.24	21.16	21.18	18,947	+0.03(+0.16%)
Apr 20, 2011	21.12	21.20	21.11	21.15	30,978	+0.24(+1.14%)
Apr 19, 2011	20.84	20.91	20.81	20.91	10,900	+0.12(+0.58%)
Apr 18, 2011	20.74	20.84	20.68	20.79	25,945	-0.27(-1.28%)
Apr 15, 2011	21.00	21.11	20.97	21.06	36,334	+0.11(+0.50%)
Apr 14, 2011	20.80	20.96	20.79	20.96	53,657	-0.01(-0.03%)
Apr 13, 2011	21.06	21.08	20.89	20.96	35,737	-0.01(-0.06%)
Apr 12, 2011	21.04	21.04	20.90	20.97	86,720	-0.16(-0.77%)
Apr 11, 2011	21.25	21.31	21.11	21.14	56,698	-0.03(-0.12%)
Apr 08, 2011	21.39	21.39	21.15	21.16	61,551	-0.16(-0.77%)
Apr 07, 2011	21.40	21.40	21.25	21.33	27,903	-0.05(-0.23%)
Apr 06, 2011	21.39	21.39	21.33	21.38	17,698	+0.05(+0.25%)
Apr 05, 2011	21.26	21.40	21.26	21.32	119,579	+0.00(+0.01%)
Apr 04, 2011	21.36	21.37	21.28	21.32	36,065	+0.04(+0.18%)
Apr 01, 2011	21.30	21.36	21.25	21.28	87,590	+0.10(+0.47%)
Mar 31, 2011	21.19	21.24	21.16	21.18	76,724	-0.03(-0.15%)
Mar 30, 2011	21.14	21.26	21.14	21.21	198,603	+0.20(+0.94%)
Mar 29, 2011	20.87	21.02	20.83	21.02	417,309	+0.13(+0.63%)
Mar 28, 2011	21.00	21.04	20.89	20.89	146,212	-0.06(-0.27%)
Mar 25, 2011	20.90	21.04	20.90	20.94	42,731	+0.08(+0.38%)
Mar 24, 2011	20.83	20.89	20.71	20.86	26,542	+0.13(+0.60%)
Mar 23, 2011	20.64	20.76	20.52	20.74	72,612	+0.02(+0.08%)
Mar 22, 2011	20.79	20.79	20.69	20.72	13,266	-0.03(-0.13%)
Mar 21, 2011	20.78	20.78	20.75	20.75	40,390	+0.26(+1.25%)
Mar 18, 2011	20.59	20.59	20.46	20.49	92,886	+0.16(+0.77%)
Mar 17, 2011	20.35	20.36	20.27	20.34	53,721	+0.27(+1.36%)
Mar 16, 2011	20.30	20.37	19.96	20.06	59,170	-0.35(-1.70%)
Mar 15, 2011	20.35	20.48	20.33	20.41	86,264	-0.23(-1.12%)
Mar 14, 2011	20.62	20.65	20.49	20.64	41,298	-0.15(-0.73%)
Mar 11, 2011	20.54	20.82	20.54	20.79	601,917	+0.17(+0.84%)
Mar 10, 2011	20.71	20.77	20.62	20.62	41,774	-0.41(-1.96%)
Mar 09, 2011	21.01	21.09	20.92	21.03	70,127	-0.00(-0.02%)
Mar 08, 2011	20.84	21.07	20.79	21.04	50,375	+0.23(+1.09%)
Mar 07, 2011	21.01	21.04	20.72	20.81	335,187	-0.13(-0.64%)
Mar 04, 2011	21.12	21.12	20.82	20.94	37,006	-0.18(-0.85%)
Mar 03, 2011	20.96	21.12	20.96	21.12	136,909	+0.36(+1.74%)
Mar 02, 2011	20.70	20.84	20.70	20.76	47,544	+0.01(+0.06%)
Mar 01, 2011	21.14	21.14	20.73	20.75	133,572	-0.30(-1.41%)
Feb 28, 2011	21.04	21.09	20.98	21.05	23,016	+0.11(+0.55%)
Feb 25, 2011	20.76	20.93	20.76	20.93	100,768	+0.26(+1.28%)
Feb 24, 2011	20.69	20.73	20.54	20.67	155,248	-0.03(-0.15%)
Feb 23, 2011	20.86	20.86	20.61	20.70	121,947	-0.11(-0.55%)
Feb 22, 2011	21.04	21.11	20.80	20.81	97,534	-0.43(-2.02%)
Feb 18, 2011	21.22	21.26	21.19	21.24	89,189	+0.02(+0.11%)
Feb 17, 2011	21.07	21.24	21.06	21.22	49,557	+0.10(+0.49%)
Feb 16, 2011	21.07	21.13	21.03	21.12	87,849	+0.14(+0.67%)
Feb 15, 2011	20.98	21.03	20.96	20.98	56,505	-0.07(-0.32%)
Feb 14, 2011	20.98	21.04	20.96	21.04	43,089	+0.04(+0.20%)
Feb 11, 2011	20.79	21.03	20.78	21.00	98,459	+0.14(+0.67%)
Feb 10, 2011	20.75	20.88	20.73	20.86	52,063	+0.04(+0.18%)
Feb 09, 2011	20.86	20.90	20.75	20.82	47,372	-0.09(-0.42%)
Feb 08, 2011	20.81	20.91	20.81	20.91	51,536	+0.09(+0.45%)
Feb 07, 2011	20.71	20.86	20.71	20.82	43,946	+0.18(+0.86%)
Feb 04, 2011	20.64	20.64	20.54	20.64	17,781	-0.01(-0.06%)
Feb 03, 2011	20.58	20.67	20.46	20.66	158,148	+0.04(+0.20%)
Feb 02, 2011	20.64	20.67	20.61	20.61	59,649	-0.05(-0.26%)