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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.14	14.27	14.01	14.27	1,352,593	+0.21(+1.46%)
May 28, 2009	13.98	14.09	13.78	14.07	323,506	+0.23(+1.65%)
May 27, 2009	14.20	14.21	13.84	13.84	265,139	-0.35(-2.48%)
May 26, 2009	13.71	14.19	13.67	14.19	1,358,026	+0.41(+2.95%)
May 22, 2009	13.87	13.94	13.78	13.78	422,175	-0.03(-0.25%)
May 21, 2009	13.85	13.92	13.68	13.82	673,456	-0.20(-1.45%)
May 20, 2009	14.30	14.43	14.00	14.02	880,039	-0.12(-0.86%)
May 19, 2009	14.22	14.32	14.14	14.14	490,939	-0.08(-0.59%)
May 18, 2009	13.92	14.23	13.90	14.23	884,753	+0.52(+3.82%)
May 15, 2009	13.87	13.95	13.65	13.70	841,147	-0.22(-1.59%)
May 14, 2009	13.80	14.01	13.70	13.92	629,512	+0.12(+0.88%)
May 13, 2009	13.97	14.03	13.74	13.80	856,108	-0.36(-2.55%)
May 12, 2009	14.36	14.37	13.99	14.16	838,573	-0.14(-0.97%)
May 11, 2009	14.50	14.50	14.25	14.30	1,091,359	-0.39(-2.63%)
May 08, 2009	14.39	14.69	14.33	14.69	1,129,481	+0.51(+3.61%)
May 07, 2009	14.56	14.60	14.09	14.18	911,652	-0.19(-1.35%)
May 06, 2009	14.24	14.40	14.10	14.37	3,277,847	+0.35(+2.53%)
May 05, 2009	14.06	14.13	13.93	14.02	1,715,347	-0.06(-0.45%)
May 04, 2009	13.62	14.08	13.62	14.08	1,172,830	+0.54(+4.00%)