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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	72.12	72.54	72.12	72.45	10,500	+0.15(+0.21%)
May 28, 2002	73.03	73.03	72.05	72.30	3,600	-0.60(-0.82%)
May 27, 2002	73.32	73.32	72.90	72.90	3,300	+0.00(+0.00%)
May 24, 2002	73.32	73.32	72.90	72.90	3,300	-0.69(-0.94%)
May 23, 2002	72.76	73.59	72.76	73.59	15,700	+0.76(+1.04%)
May 22, 2002	72.27	72.83	72.27	72.83	3,700	+0.32(+0.44%)
May 21, 2002	73.26	73.36	72.51	72.51	32,200	-0.34(-0.47%)
May 20, 2002	73.06	73.31	72.84	72.85	4,900	-0.58(-0.79%)
May 17, 2002	73.69	73.69	73.10	73.43	2,800	-0.10(-0.14%)
May 16, 2002	73.51	73.53	73.51	73.53	1,100	+0.37(+0.51%)
May 15, 2002	73.20	73.54	73.16	73.16	10,000	-0.35(-0.48%)
May 14, 2002	73.08	73.51	73.08	73.51	2,900	+1.22(+1.69%)
May 13, 2002	71.42	72.29	71.42	72.29	4,500	+0.96(+1.35%)
May 10, 2002	72.35	72.35	71.32	71.33	4,400	-0.82(-1.14%)
May 09, 2002	72.50	72.50	72.15	72.15	240,000	-0.75(-1.03%)
May 08, 2002	72.30	72.90	72.04	72.90	8,300	+1.54(+2.16%)
May 07, 2002	72.83	71.85	71.36	71.36	11,900	-0.49(-0.68%)
May 06, 2002	72.81	72.81	71.67	71.85	25,000	-0.77(-1.06%)
May 03, 2002	72.90	72.90	72.46	72.62	1,600	-0.19(-0.26%)
May 02, 2002	72.74	72.98	72.74	72.81	1,500	+0.34(+0.47%)
May 01, 2002	72.05	72.47	71.97	72.47	4,500	+0.50(+0.69%)
Apr 30, 2002	71.01	72.22	71.01	71.97	11,700	+0.93(+1.31%)
Apr 29, 2002	71.84	71.84	71.04	71.04	15,100	-0.78(-1.09%)
Apr 26, 2002	72.50	72.50	71.82	71.82	2,900	-0.67(-0.92%)
Apr 25, 2002	72.18	72.49	72.17	72.49	4,300	-0.42(-0.58%)
Apr 24, 2002	73.22	73.39	72.86	72.91	9,500	-0.51(-0.69%)
Apr 23, 2002	73.19	73.43	73.19	73.42	1,800	+0.27(+0.37%)
Apr 22, 2002	73.60	73.81	73.02	73.15	6,600	-0.85(-1.15%)
Apr 19, 2002	74.00	74.27	74.00	74.00	10,800	-0.14(-0.19%)
Apr 18, 2002	74.30	74.30	73.62	74.14	4,700	+0.04(+0.05%)
Apr 17, 2002	74.33	74.43	74.10	74.10	3,300	-0.14(-0.19%)
Apr 16, 2002	73.50	74.24	73.50	74.24	1,500	+1.34(+1.84%)
Apr 15, 2002	73.40	73.40	72.83	72.90	4,000	-0.15(-0.21%)
Apr 12, 2002	73.00	73.11	72.76	73.05	4,200	+0.26(+0.36%)
Apr 11, 2002	73.85	73.85	72.75	72.79	3,600	-1.45(-1.95%)
Apr 10, 2002	73.57	74.24	73.57	74.24	7,400	+0.92(+1.25%)
Apr 09, 2002	73.63	73.75	73.32	73.32	3,800	-0.17(-0.23%)
Apr 08, 2002	72.90	73.49	72.90	73.49	4,000	+0.20(+0.27%)
Apr 05, 2002	73.43	73.43	73.29	73.29	400	+0.31(+0.42%)
Apr 04, 2002	73.00	73.06	72.98	72.98	3,600	+0.06(+0.08%)
Apr 03, 2002	73.31	73.35	72.92	72.92	1,700	-0.78(-1.06%)
Apr 02, 2002	73.45	73.95	73.45	73.70	6,900	-0.04(-0.05%)
Apr 01, 2002	73.45	73.85	73.35	73.74	5,600	-0.36(-0.49%)
Mar 29, 2002	74.13	74.57	74.08	74.10	8,600	+0.00(+0.00%)
Mar 28, 2002	74.13	74.57	74.08	74.10	8,600	+0.10(+0.14%)
Mar 27, 2002	73.62	74.22	73.62	74.00	7,900	+0.62(+0.84%)
Mar 26, 2002	73.50	73.78	73.30	73.38	8,000	+0.20(+0.27%)
Mar 25, 2002	73.95	73.95	73.18	73.18	6,700	-0.58(-0.79%)
Mar 22, 2002	74.15	74.38	73.75	73.76	9,700	-0.49(-0.66%)
Mar 21, 2002	74.18	74.26	73.75	74.25	18,500	+0.04(+0.05%)
Mar 20, 2002	74.67	74.67	74.21	74.21	20,100	-0.80(-1.07%)
Mar 19, 2002	75.02	75.24	74.81	75.01	11,000	+0.42(+0.56%)
Mar 18, 2002	74.68	74.94	74.32	74.59	6,700	+0.15(+0.20%)
Mar 15, 2002	74.23	74.61	74.23	74.44	4,700	+0.41(+0.55%)
Mar 14, 2002	73.80	74.03	73.77	74.03	3,900	+0.33(+0.45%)
Mar 13, 2002	74.14	74.14	73.70	73.70	2,100	-0.63(-0.85%)
Mar 12, 2002	73.66	74.42	73.66	74.33	7,700	-0.09(-0.12%)
Mar 11, 2002	74.01	74.53	73.87	74.42	7,400	+0.63(+0.85%)
Mar 08, 2002	74.56	74.59	73.79	73.79	7,600	-0.19(-0.26%)
Mar 07, 2002	74.53	74.53	73.81	73.98	6,200	-0.45(-0.60%)
Mar 06, 2002	73.49	74.53	73.49	74.43	2,900	+1.04(+1.42%)
Mar 05, 2002	73.39	73.58	73.28	73.39	14,400	+0.07(+0.10%)
Mar 04, 2002	72.70	73.41	72.70	73.32	4,100	+1.22(+1.69%)
Mar 01, 2002	71.41	72.10	71.41	72.10	11,000	+1.05(+1.48%)
Feb 28, 2002	71.28	71.49	71.05	71.05	3,500	+0.24(+0.34%)
Feb 27, 2002	71.43	71.44	70.81	70.81	40,000	+0.29(+0.41%)
Feb 26, 2002	70.63	70.65	70.38	70.52	1,800	+0.50(+0.71%)
Feb 25, 2002	69.71	70.10	69.71	70.02	2,800	+1.22(+1.77%)
Feb 22, 2002	68.80	68.80	68.80	68.80	100	-0.14(-0.20%)
Feb 21, 2002	69.54	69.54	68.70	68.94	2,400	+0.34(+0.50%)
Feb 20, 2002	68.76	68.77	68.60	68.60	600	-0.23(-0.33%)
Feb 19, 2002	69.41	69.41	68.80	68.83	6,100	-0.96(-1.38%)
Feb 18, 2002	69.97	69.97	69.62	69.79	2,800	+0.00(+0.00%)
Feb 15, 2002	69.97	69.97	69.62	69.79	2,800	-0.41(-0.58%)
Feb 14, 2002	70.38	70.50	70.20	70.20	2,600	+0.22(+0.31%)
Feb 13, 2002	69.97	69.98	69.97	69.98	2,200	+0.48(+0.69%)
Feb 12, 2002	69.48	69.66	69.48	69.50	3,800	-0.35(-0.50%)
Feb 11, 2002	69.08	69.85	68.89	69.85	1,800	+1.48(+2.16%)
Feb 08, 2002	68.01	68.37	68.01	68.37	2,300	+0.39(+0.57%)
Feb 07, 2002	67.73	68.60	67.73	67.98	27,200	+0.24(+0.35%)
Feb 06, 2002	68.19	68.42	67.53	67.74	82,500	-0.41(-0.60%)
Feb 05, 2002	68.71	68.73	68.15	68.15	13,800	-0.49(-0.71%)
Feb 04, 2002	70.04	70.04	68.64	68.64	16,300	-1.56(-2.22%)
Feb 01, 2002	70.48	70.51	70.18	70.20	900	-0.50(-0.71%)
Jan 31, 2002	70.03	70.70	70.00	70.70	500	+1.08(+1.55%)
Jan 30, 2002	69.23	69.93	68.35	69.62	12,200	+0.31(+0.45%)
Jan 29, 2002	70.51	70.51	69.31	69.31	3,400	-1.74(-2.45%)
Jan 28, 2002	71.23	71.23	70.67	71.05	8,400	-0.06(-0.08%)
Jan 25, 2002	70.93	71.24	70.91	71.11	2,000	+0.28(+0.40%)
Jan 24, 2002	70.84	71.06	70.73	70.83	1,200	+0.44(+0.63%)
Jan 23, 2002	70.03	70.39	70.03	70.39	700	+0.35(+0.50%)
Jan 22, 2002	70.40	70.40	70.04	70.04	200	-0.26(-0.37%)
Jan 21, 2002	70.35	70.59	70.30	70.30	1,300	+0.00(+0.00%)
Jan 18, 2002	70.35	70.59	70.30	70.30	1,300	-0.44(-0.62%)
Jan 17, 2002	70.53	70.74	70.45	70.74	2,000	-0.07(-0.10%)
Jan 16, 2002	70.43	70.83	70.43	70.81	20,000	-0.23(-0.32%)
Jan 15, 2002	70.74	71.38	70.74	71.04	6,700	+0.57(+0.81%)
Jan 14, 2002	70.99	70.99	70.43	70.47	1,000	-0.92(-1.29%)
Jan 11, 2002	71.58	71.72	71.30	71.39	2,100	-0.28(-0.39%)
Jan 10, 2002	71.66	71.73	71.49	71.67	1,400	-0.03(-0.04%)