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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.66	14.83	14.65	14.82	27,139	+0.21(+1.42%)
May 29, 2003	14.69	14.78	14.56	14.61	54,716	-0.08(-0.53%)
May 28, 2003	14.76	14.76	14.65	14.69	28,452	+0.01(+0.05%)
May 27, 2003	14.35	14.68	14.31	14.68	13,131	+0.29(+2.02%)
May 23, 2003	14.28	14.42	14.28	14.39	14,007	+0.06(+0.43%)
May 22, 2003	14.20	14.33	14.20	14.33	63,033	+0.16(+1.16%)
May 21, 2003	14.05	14.18	14.04	14.16	32,392	+0.10(+0.68%)
May 20, 2003	14.19	14.19	14.02	14.07	17,947	-0.04(-0.26%)
May 19, 2003	14.24	14.24	14.09	14.10	14,882	-0.28(-1.92%)
May 16, 2003	14.34	14.42	14.34	14.38	11,818	-0.02(-0.16%)
May 15, 2003	14.36	14.40	14.28	14.40	77,916	+0.14(+0.99%)
May 14, 2003	14.25	14.29	14.25	14.26	11,381	-0.02(-0.14%)
May 13, 2003	14.26	14.34	14.26	14.28	15,320	-0.07(-0.46%)
May 12, 2003	14.15	14.35	14.15	14.35	21,448	+0.25(+1.78%)
May 09, 2003	14.02	14.15	14.02	14.10	9,192	+0.09(+0.65%)
May 08, 2003	14.06	14.08	13.99	14.01	56,905	-0.10(-0.73%)
May 07, 2003	14.14	14.14	14.08	14.11	22,762	-0.01(-0.10%)
May 06, 2003	14.05	14.23	14.05	14.12	16,196	+0.09(+0.62%)
May 05, 2003	14.14	14.16	14.04	14.04	32,392	-0.08(-0.55%)
May 02, 2003	13.88	14.12	13.88	14.11	33,267	+0.18(+1.28%)
May 01, 2003	13.90	13.94	13.69	13.94	59,531	-0.03(-0.18%)
Apr 30, 2003	13.86	13.97	13.86	13.96	98,052	+0.09(+0.68%)
Apr 29, 2003	13.90	13.93	13.83	13.87	22,324	-0.02(-0.16%)
Apr 28, 2003	13.68	13.89	13.68	13.89	58,218	+0.25(+1.81%)
Apr 25, 2003	13.72	13.72	13.60	13.64	112,497	-0.16(-1.19%)
Apr 24, 2003	13.84	13.84	13.77	13.81	9,630	-0.12(-0.89%)
Apr 23, 2003	13.77	13.93	13.77	13.93	8,754	+0.18(+1.28%)
Apr 22, 2003	13.46	13.77	13.44	13.76	12,256	+0.28(+2.07%)
Apr 21, 2003	13.51	13.52	13.47	13.48	15,758	+0.05(+0.39%)
Apr 17, 2003	13.40	13.45	13.40	13.42	2,626	+0.11(+0.82%)
Apr 16, 2003	13.42	13.42	13.29	13.31	11,381	-0.13(-0.99%)
Apr 15, 2003	13.40	13.45	13.38	13.45	11,818	+0.14(+1.08%)
Apr 14, 2003	13.20	13.30	13.15	13.30	117,312	+0.17(+1.29%)
Apr 11, 2003	13.09	13.13	13.09	13.13	8,316	+0.01(+0.10%)
Apr 10, 2003	13.11	13.12	13.11	13.12	4,377	+0.03(+0.19%)
Apr 09, 2003	13.27	13.35	13.09	13.09	41,146	-0.13(-1.02%)
Apr 08, 2003	13.19	13.24	13.18	13.23	142,263	-0.09(-0.67%)
Apr 07, 2003	13.52	13.52	13.32	13.32	126,067	+0.07(+0.52%)
Apr 04, 2003	13.21	13.25	13.16	13.25	6,128	+0.09(+0.69%)
Apr 03, 2003	13.28	13.30	13.16	13.16	5,690	-0.13(-0.95%)
Apr 02, 2003	13.18	13.32	13.18	13.28	73,101	+0.35(+2.67%)
Apr 01, 2003	12.79	12.98	12.79	12.94	38,958	+0.05(+0.41%)
Mar 31, 2003	12.86	12.89	12.75	12.89	13,131	-0.09(-0.67%)
Mar 28, 2003	12.99	13.07	12.97	12.97	10,067	-0.03(-0.26%)
Mar 27, 2003	12.93	13.08	12.93	13.01	85,795	-0.04(-0.32%)
Mar 26, 2003	13.12	13.12	13.05	13.05	7,879	-0.10(-0.75%)
Mar 25, 2003	13.10	13.15	13.07	13.15	7,003	+0.11(+0.81%)
Mar 24, 2003	13.14	13.18	12.99	13.04	20,135	-0.36(-2.66%)
Mar 21, 2003	13.23	13.41	13.16	13.40	49,901	+0.23(+1.75%)
Mar 20, 2003	13.05	13.17	13.05	13.17	33,705	+0.07(+0.56%)
Mar 19, 2003	13.03	13.09	12.95	13.09	10,943	+0.12(+0.92%)
Mar 18, 2003	13.01	13.01	12.90	12.98	24,950	+0.05(+0.37%)
Mar 17, 2003	12.60	12.93	12.60	12.93	30,641	+0.38(+3.06%)
Mar 14, 2003	12.56	12.59	12.54	12.54	4,377	+0.01(+0.09%)
Mar 13, 2003	12.37	12.53	12.30	12.53	16,633	+0.39(+3.22%)
Mar 12, 2003	12.05	12.14	11.94	12.14	16,196	-0.11(-0.90%)
Mar 11, 2003	12.27	12.28	12.24	12.25	3,064	-0.03(-0.20%)
Mar 10, 2003	12.48	12.48	12.28	12.28	24,950	-0.27(-2.17%)
Mar 07, 2003	12.32	12.55	12.32	12.55	17,947	-0.04(-0.34%)
Mar 06, 2003	12.51	12.59	12.51	12.59	14,445	-0.04(-0.33%)
Mar 05, 2003	12.63	12.67	12.58	12.63	25,388	-0.04(-0.31%)
Mar 04, 2003	12.73	12.73	12.65	12.67	55,592	-0.13(-1.00%)
Mar 03, 2003	12.96	12.99	12.80	12.80	8,754	-0.01(-0.05%)
Feb 28, 2003	12.86	12.91	12.81	12.81	13,131	+0.02(+0.14%)
Feb 27, 2003	12.72	12.82	12.68	12.79	64,784	+0.17(+1.34%)
Feb 26, 2003	12.78	12.78	12.62	12.62	54,716	-0.05(-0.36%)
Feb 25, 2003	12.57	12.68	12.56	12.67	21,886	-0.06(-0.50%)
Feb 24, 2003	12.80	12.80	12.73	12.73	5,690	-0.18(-1.38%)
Feb 21, 2003	12.82	12.96	12.80	12.91	391,770	+0.10(+0.75%)
Feb 20, 2003	12.93	12.93	12.81	12.81	8,754	-0.05(-0.39%)
Feb 19, 2003	12.87	12.91	12.79	12.86	92,361	-0.08(-0.58%)
Feb 18, 2003	12.95	13.01	12.94	12.94	28,890	+0.17(+1.31%)
Feb 14, 2003	12.59	12.77	12.53	12.77	25,388	+0.24(+1.91%)
Feb 13, 2003	12.55	12.59	12.40	12.53	12,256	-0.03(-0.27%)
Feb 12, 2003	12.77	12.77	12.56	12.56	257,824	-0.19(-1.49%)
Feb 11, 2003	12.87	12.93	12.75	12.75	7,003	-0.03(-0.25%)
Feb 10, 2003	12.79	12.83	12.68	12.79	45,086	+0.03(+0.23%)
Feb 07, 2003	12.90	12.90	12.75	12.76	28,890	-0.14(-1.10%)
Feb 06, 2003	12.89	12.94	12.89	12.90	17,947	-0.11(-0.84%)
Feb 05, 2003	13.11	13.17	13.01	13.01	23,199	-0.04(-0.28%)
Feb 04, 2003	13.01	13.04	12.97	13.04	79,667	-0.16(-1.23%)
Feb 03, 2003	13.27	13.28	13.21	13.21	81,856	+0.11(+0.82%)
Jan 31, 2003	12.98	13.20	12.98	13.10	147,953	+0.04(+0.31%)
Jan 30, 2003	13.20	13.21	13.06	13.06	1,089,516	-0.16(-1.21%)
Jan 29, 2003	13.05	13.22	13.05	13.22	13,131	+0.06(+0.45%)
Jan 28, 2003	13.04	13.17	13.02	13.16	52,090	+0.15(+1.14%)
Jan 27, 2003	13.17	13.24	13.01	13.01	19,697	-0.26(-1.93%)
Jan 24, 2003	13.57	13.57	13.20	13.27	66,535	-0.36(-2.62%)
Jan 23, 2003	13.51	13.62	13.49	13.62	59,093	+0.11(+0.81%)
Jan 22, 2003	13.60	13.60	13.51	13.51	11,818	-0.18(-1.33%)
Jan 21, 2003	13.82	13.82	13.70	13.70	29,765	-0.24(-1.72%)
Jan 17, 2003	13.98	13.98	13.87	13.94	15,758	-0.22(-1.58%)
Jan 16, 2003	14.14	14.19	14.14	14.16	7,003	+0.07(+0.52%)
Jan 15, 2003	14.08	14.13	14.08	14.09	17,947	-0.18(-1.28%)
Jan 14, 2003	14.21	14.27	14.18	14.27	22,762	+0.09(+0.66%)
Jan 13, 2003	14.31	14.31	14.15	14.18	7,003	-0.02(-0.11%)
Jan 10, 2003	14.09	14.26	14.08	14.19	35,894	+0.00(+0.00%)
Jan 09, 2003	14.10	14.21	14.10	14.19	48,150	+0.23(+1.64%)
Jan 08, 2003	14.02	14.11	13.96	13.96	120,376	-0.19(-1.31%)
Jan 07, 2003	14.28	14.28	14.13	14.15	228,058	-0.17(-1.20%)
Jan 06, 2003	14.04	14.36	14.03	14.32	154,957	+0.44(+3.16%)
Jan 03, 2003	13.92	13.95	13.88	13.88	37,645	-0.06(-0.46%)
Jan 02, 2003	13.65	13.94	13.60	13.94	27,139	+0.45(+3.37%)
Dec 31, 2002	13.50	13.56	13.34	13.49	28,014	+0.04(+0.29%)
Dec 30, 2002	13.42	13.49	13.41	13.45	45,086	-0.08(-0.59%)
Dec 27, 2002	13.59	13.59	13.48	13.53	50,339	-0.15(-1.10%)
Dec 26, 2002	13.82	13.82	13.68	13.68	42,897	+0.02(+0.15%)
Dec 24, 2002	13.71	13.71	13.64	13.66	52,090	-0.05(-0.33%)
Dec 23, 2002	13.70	13.79	13.68	13.71	162,398	-0.02(-0.17%)
Dec 20, 2002	13.66	13.74	13.63	13.73	197,855	+0.22(+1.62%)
Dec 19, 2002	13.68	13.68	13.51	13.51	235,937	-0.11(-0.82%)
Dec 18, 2002	13.62	13.69	13.61	13.62	88,421	-0.17(-1.23%)
Dec 17, 2002	13.80	13.89	13.79	13.79	91,923	+0.02(+0.15%)
Dec 16, 2002	13.57	13.81	13.57	13.77	70,912	+0.19(+1.40%)
Dec 13, 2002	13.56	13.61	13.56	13.58	53,403	-0.19(-1.34%)
Dec 12, 2002	13.75	13.81	13.71	13.77	79,229	-0.04(-0.28%)
Dec 11, 2002	13.64	13.83	13.64	13.81	89,735	+0.13(+0.92%)
Dec 10, 2002	13.59	13.69	13.59	13.68	101,116	+0.07(+0.54%)
Dec 09, 2002	13.72	13.78	13.61	13.61	54,278	-0.23(-1.63%)
Dec 06, 2002	13.62	13.93	13.62	13.83	22,324	-0.03(-0.25%)
Dec 05, 2002	13.98	13.98	13.76	13.87	16,633	-0.05(-0.33%)
Dec 04, 2002	13.84	13.95	13.84	13.91	28,452	-0.12(-0.85%)
Dec 03, 2002	14.00	14.09	14.00	14.03	8,316	-0.12(-0.87%)
Dec 02, 2002	14.42	14.42	14.06	14.15	31,079	-0.13(-0.94%)
Nov 29, 2002	14.20	14.29	14.20	14.29	9,192	+0.04(+0.29%)
Nov 27, 2002	14.09	14.25	14.09	14.25	31,516	+0.42(+3.01%)
Nov 26, 2002	14.07	14.07	13.83	13.83	11,818	-0.34(-2.40%)
Nov 25, 2002	14.04	14.21	14.04	14.17	29,328	+0.05(+0.37%)
Nov 22, 2002	14.06	14.15	14.05	14.12	12,256	+0.04(+0.31%)
Nov 21, 2002	13.88	14.10	13.88	14.08	25,388	+0.37(+2.70%)
Nov 20, 2002	13.62	13.78	13.62	13.71	12,694	+0.20(+1.51%)
Nov 19, 2002	13.49	13.63	13.46	13.50	20,573	-0.03(-0.25%)
Nov 18, 2002	13.75	13.75	13.54	13.54	97,614	-0.10(-0.70%)
Nov 15, 2002	13.54	13.63	13.51	13.63	25,388	+0.12(+0.90%)
Nov 14, 2002	13.42	13.54	13.42	13.51	28,890	+0.29(+2.18%)
Nov 13, 2002	13.25	13.36	13.14	13.22	45,961	-0.05(-0.41%)
Nov 12, 2002	13.29	13.38	13.26	13.28	4,377	+0.08(+0.62%)
Nov 11, 2002	13.33	13.36	13.20	13.20	66,097	-0.25(-1.88%)
Nov 08, 2002	13.62	13.66	13.45	13.45	34,143	-0.05(-0.41%)
Nov 07, 2002	13.69	13.69	13.51	13.51	6,565	-0.35(-2.52%)
Nov 06, 2002	13.83	13.86	13.73	13.86	41,146	+0.10(+0.73%)
Nov 05, 2002	13.71	13.80	13.71	13.76	15,758	-0.13(-0.97%)
Nov 04, 2002	13.73	13.90	13.73	13.89	26,263	+0.24(+1.79%)
Nov 01, 2002	13.31	13.65	13.31	13.65	96,301	+0.31(+2.31%)
Oct 31, 2002	13.47	13.47	13.34	13.34	87,984	-0.09(-0.65%)
Oct 30, 2002	13.42	13.47	13.36	13.42	45,524	+0.10(+0.75%)
Oct 29, 2002	13.25	13.32	13.10	13.32	17,509	-0.05(-0.36%)
Oct 28, 2002	13.65	13.65	13.34	13.37	58,656	-0.09(-0.68%)
Oct 25, 2002	13.14	13.47	13.14	13.46	62,595	+0.23(+1.73%)
Oct 24, 2002	13.48	13.55	13.23	13.23	84,920	-0.20(-1.48%)
Oct 23, 2002	13.27	13.43	13.11	13.43	113,810	+0.07(+0.55%)
Oct 22, 2002	13.34	13.44	13.29	13.36	60,407	-0.13(-0.97%)
Oct 21, 2002	13.09	13.50	13.09	13.49	194,791	+0.27(+2.06%)
Oct 18, 2002	12.96	13.24	12.96	13.22	21,886	+0.03(+0.24%)
Oct 17, 2002	13.16	13.21	13.13	13.19	49,463	+0.37(+2.85%)
Oct 16, 2002	13.04	13.04	12.80	12.82	142,263	-0.30(-2.31%)
Oct 15, 2002	13.02	13.12	12.94	13.12	66,535	+0.63(+5.03%)
Oct 14, 2002	12.42	12.54	12.42	12.50	21,448	+0.01(+0.09%)
Oct 11, 2002	12.28	12.58	12.28	12.48	94,112	+0.45(+3.78%)
Oct 10, 2002	11.57	12.03	11.57	12.03	1,356,971	+0.51(+4.46%)
Oct 09, 2002	11.78	11.81	11.52	11.52	59,531	-0.43(-3.63%)
Oct 08, 2002	11.99	12.04	11.68	11.95	156,270	-0.02(-0.15%)
Oct 07, 2002	12.13	12.20	11.96	11.97	14,007	-0.18(-1.52%)
Oct 04, 2002	12.23	12.23	12.07	12.15	146,202	-0.30(-2.40%)
Oct 03, 2002	12.53	12.56	12.45	12.45	50,339	-0.14(-1.12%)
Oct 02, 2002	12.78	12.97	12.54	12.59	70,474	-0.33(-2.55%)
Oct 01, 2002	12.55	12.94	12.47	12.92	43,335	+0.40(+3.23%)
Sep 30, 2002	12.40	12.52	12.26	12.52	86,233	-0.10(-0.76%)
Sep 27, 2002	12.94	12.99	12.61	12.62	481,505	-0.38(-2.95%)
Sep 26, 2002	12.82	13.00	12.82	13.00	42,022	+0.30(+2.34%)
Sep 25, 2002	12.63	12.73	12.45	12.70	63,908	+0.26(+2.07%)
Sep 24, 2002	12.53	12.64	12.44	12.44	25,388	-0.31(-2.40%)
Sep 23, 2002	12.71	12.77	12.58	12.75	56,467	-0.15(-1.13%)
Sep 20, 2002	12.83	12.90	12.78	12.90	54,278	-0.05(-0.37%)
Sep 19, 2002	12.98	13.04	12.94	12.94	15,320	-0.30(-2.24%)
Sep 18, 2002	13.22	13.28	13.09	13.24	175,093	-0.02(-0.17%)
Sep 17, 2002	13.46	13.49	13.26	13.26	27,139	-0.28(-2.09%)
Sep 16, 2002	13.47	13.58	13.43	13.55	4,377	+0.01(+0.05%)
Sep 13, 2002	13.44	13.59	13.44	13.54	7,879	-0.10(-0.72%)
Sep 12, 2002	13.82	13.82	13.58	13.64	78,354	-0.27(-1.92%)
Sep 11, 2002	14.15	14.15	13.91	13.91	30,203	-0.08(-0.54%)
Sep 10, 2002	13.87	13.98	13.87	13.98	12,256	+0.07(+0.49%)
Sep 09, 2002	13.72	13.91	13.65	13.91	19,697	+0.13(+0.93%)
Sep 06, 2002	13.80	13.81	13.74	13.78	87,546	+0.25(+1.82%)
Sep 05, 2002	13.64	13.64	13.54	13.54	49,463	-0.22(-1.59%)
Sep 04, 2002	13.61	13.76	13.52	13.76	170,715	+0.15(+1.11%)
Sep 03, 2002	13.88	13.88	13.61	13.61	12,694	-0.46(-3.26%)
Aug 30, 2002	14.00	14.21	13.99	14.07	437,732	-0.05(-0.32%)
Aug 29, 2002	13.98	14.13	13.98	14.11	85,795	+0.09(+0.67%)
Aug 28, 2002	14.21	14.23	14.02	14.02	56,467	-0.33(-2.29%)
Aug 27, 2002	14.62	14.63	14.31	14.35	65,659	-0.18(-1.23%)
Aug 26, 2002	14.22	14.52	14.22	14.52	85,357	+0.21(+1.50%)
Aug 23, 2002	14.40	14.44	14.26	14.31	122,127	-0.33(-2.23%)
Aug 22, 2002	14.62	14.68	14.49	14.64	17,509	+0.16(+1.14%)
Aug 21, 2002	14.47	14.47	14.30	14.47	193,040	+0.20(+1.38%)
Aug 20, 2002	14.37	14.41	14.19	14.28	569,052	+0.08(+0.60%)
Aug 16, 2002	14.16	14.28	14.14	14.19	9,192	+0.06(+0.45%)
Aug 15, 2002	14.16	14.21	14.13	14.13	7,441	+0.12(+0.88%)
Aug 14, 2002	13.62	14.00	13.62	14.00	18,822	+0.38(+2.82%)
Aug 13, 2002	13.83	13.97	13.62	13.62	114,248	-0.33(-2.34%)
Aug 12, 2002	13.78	13.95	13.71	13.95	112,497	+0.80(+6.06%)
Aug 07, 2002	13.48	13.48	13.15	13.15	24,950	-0.12(-0.93%)
Aug 06, 2002	13.19	13.42	13.19	13.27	23,637	+0.32(+2.47%)
Aug 05, 2002	13.12	13.12	12.95	12.95	16,196	-0.32(-2.38%)
Aug 02, 2002	13.57	13.62	13.22	13.27	175,093	-0.40(-2.91%)
Aug 01, 2002	13.96	13.96	13.66	13.67	30,203	-0.30(-2.16%)
Jul 31, 2002	13.80	13.97	13.75	13.97	135,697	+0.14(+1.04%)
Jul 30, 2002	13.66	13.95	13.59	13.82	77,916	+0.02(+0.12%)
Jul 29, 2002	13.42	13.81	13.42	13.81	62,595	+0.81(+6.22%)
Jul 26, 2002	12.95	13.01	12.95	13.00	32,392	+0.00(+0.04%)
Jul 25, 2002	12.77	12.99	12.77	12.99	50,339	+0.11(+0.85%)
Jul 24, 2002	11.90	12.88	11.90	12.88	45,961	+0.55(+4.43%)
Jul 23, 2002	12.74	12.74	12.20	12.34	179,032	-0.43(-3.36%)
Jul 22, 2002	13.12	13.16	12.57	12.77	64,784	-0.36(-2.71%)
Jul 19, 2002	13.38	13.48	13.12	13.12	37,207	-0.88(-6.28%)
Jul 17, 2002	14.35	14.35	13.91	14.00	69,161	-0.29(-2.05%)
Jul 12, 2002	14.45	14.48	14.28	14.30	59,093	-0.15(-1.06%)
Jul 11, 2002	14.30	14.45	14.21	14.45	74,414	-0.00(-0.02%)
Jul 10, 2002	14.71	14.71	14.45	14.45	1,532,064	-0.46(-3.11%)
Jul 09, 2002	15.19	15.21	14.88	14.92	85,357	-0.31(-2.01%)
Jul 08, 2002	15.37	15.37	15.14	15.22	19,260	+0.12(+0.82%)
Jul 05, 2002	15.01	15.10	15.01	15.10	10,943	+0.29(+1.96%)
Jul 04, 2002	14.83	14.83	14.70	14.81	21,448	+0.00(+0.00%)
Jul 03, 2002	14.83	14.83	14.70	14.81	21,448	-0.19(-1.29%)
Jul 02, 2002	15.17	15.17	14.85	15.00	136,134	-0.23(-1.49%)
Jul 01, 2002	15.48	15.48	15.23	15.23	233,311	-0.34(-2.20%)
Jun 28, 2002	15.39	15.57	15.39	15.57	8,316	+0.23(+1.52%)
Jun 27, 2002	15.31	15.34	15.13	15.34	8,754	+0.17(+1.14%)
Jun 26, 2002	14.99	15.16	14.95	15.16	45,524	-0.16(-1.04%)
Jun 25, 2002	15.56	15.56	15.32	15.32	3,939	-0.27(-1.76%)
Jun 21, 2002	15.62	15.63	15.58	15.60	38,520	-0.22(-1.41%)
Jun 20, 2002	15.83	15.83	15.71	15.82	10,505	-0.03(-0.19%)
Jun 19, 2002	15.96	15.97	15.85	15.85	17,071	-0.23(-1.42%)
Jun 18, 2002	15.95	16.08	15.95	16.08	42,460	+0.15(+0.96%)
Jun 17, 2002	15.73	16.09	15.73	15.93	8,754	+0.34(+2.18%)
Jun 14, 2002	15.42	15.59	15.32	15.59	114,685	-0.31(-1.93%)
Jun 12, 2002	15.78	15.89	15.71	15.89	30,641	+0.13(+0.83%)
Jun 11, 2002	16.11	16.13	15.76	15.76	14,882	-0.31(-1.92%)
Jun 10, 2002	15.94	16.07	15.93	16.07	175,093	+0.13(+0.79%)
Jun 07, 2002	15.80	15.96	15.76	15.95	147,078	+0.07(+0.43%)
Jun 06, 2002	16.15	16.15	15.88	15.88	45,086	-0.30(-1.86%)