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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.76	19.76	19.68	19.70	51,652	-0.08(-0.40%)
May 27, 2005	19.73	19.78	19.67	19.78	45,961	+0.06(+0.31%)
May 26, 2005	19.66	19.72	19.63	19.72	56,467	+0.09(+0.47%)
May 25, 2005	19.59	19.62	19.54	19.62	18,822	-0.04(-0.19%)
May 24, 2005	19.65	19.67	19.60	19.66	129,131	+0.00(+0.02%)
May 23, 2005	19.63	19.72	19.62	19.66	64,784	+0.07(+0.36%)
May 20, 2005	19.61	19.61	19.52	19.59	40,709	-0.04(-0.19%)
May 19, 2005	19.50	19.63	19.50	19.62	76,603	+0.07(+0.37%)
May 18, 2005	19.43	19.56	19.41	19.55	38,958	+0.24(+1.24%)
May 17, 2005	19.11	19.31	19.08	19.31	48,150	+0.18(+0.96%)
May 16, 2005	18.98	19.13	18.98	19.13	50,339	+0.19(+0.98%)
May 13, 2005	19.12	19.16	18.82	18.94	94,987	-0.19(-0.97%)
May 12, 2005	19.42	19.42	19.09	19.13	133,508	-0.28(-1.45%)
May 11, 2005	19.37	19.41	19.20	19.41	74,852	+0.12(+0.60%)
May 10, 2005	19.42	19.43	19.28	19.29	59,093	-0.21(-1.08%)
May 09, 2005	19.41	19.51	19.38	19.50	30,641	+0.08(+0.39%)
May 06, 2005	19.51	19.51	19.41	19.43	61,720	-0.04(-0.19%)
May 05, 2005	19.46	19.51	19.33	19.46	402,714	-0.00(-0.02%)
May 04, 2005	19.29	19.47	19.29	19.47	46,837	+0.32(+1.68%)
May 03, 2005	19.25	19.32	19.14	19.14	86,233	-0.12(-0.64%)