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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	64.19	64.90	64.13	64.86	6,200	+0.91(+1.42%)
May 29, 2003	64.30	64.69	63.75	63.95	12,500	-0.34(-0.53%)
May 28, 2003	64.59	64.59	64.14	64.29	6,500	+0.03(+0.05%)
May 27, 2003	62.80	64.26	62.66	64.26	3,000	+1.27(+2.02%)
May 23, 2003	62.52	63.14	62.50	62.99	3,200	+0.27(+0.43%)
May 22, 2003	62.15	62.72	62.15	62.72	14,400	+0.72(+1.16%)
May 21, 2003	61.51	62.09	61.46	62.00	7,400	+0.42(+0.68%)
May 20, 2003	62.13	62.13	61.35	61.58	4,100	-0.16(-0.26%)
May 19, 2003	62.33	62.33	61.67	61.74	3,400	-1.21(-1.92%)
May 16, 2003	62.75	63.10	62.75	62.95	2,700	-0.10(-0.16%)
May 15, 2003	62.84	63.05	62.49	63.05	17,800	+0.62(+0.99%)
May 14, 2003	62.39	62.56	62.39	62.43	2,600	-0.09(-0.14%)
May 13, 2003	62.40	62.77	62.40	62.52	3,500	-0.29(-0.46%)
May 12, 2003	61.95	62.81	61.95	62.81	4,900	+1.10(+1.78%)
May 09, 2003	61.37	61.95	61.37	61.71	2,100	+0.40(+0.65%)
May 08, 2003	61.53	61.62	61.22	61.31	13,000	-0.45(-0.73%)
May 07, 2003	61.88	61.88	61.64	61.76	5,200	-0.06(-0.10%)
May 06, 2003	61.51	62.31	61.51	61.82	3,700	+0.38(+0.62%)
May 05, 2003	61.89	61.99	61.44	61.44	7,400	-0.34(-0.55%)
May 02, 2003	60.75	61.82	60.75	61.78	7,600	+0.78(+1.28%)
May 01, 2003	60.84	61.00	59.91	61.00	13,600	-0.11(-0.18%)
Apr 30, 2003	60.69	61.16	60.67	61.11	22,400	+0.41(+0.68%)
Apr 29, 2003	60.85	60.97	60.52	60.70	5,100	-0.10(-0.16%)
Apr 28, 2003	59.87	60.80	59.87	60.80	13,300	+1.08(+1.81%)
Apr 25, 2003	60.07	60.07	59.55	59.72	25,700	-0.72(-1.19%)
Apr 24, 2003	60.59	60.59	60.28	60.44	2,200	-0.54(-0.89%)
Apr 23, 2003	60.27	60.98	60.27	60.98	2,000	+0.77(+1.28%)
Apr 22, 2003	58.90	60.26	58.82	60.21	2,800	+1.22(+2.07%)
Apr 21, 2003	59.15	59.18	58.96	58.99	3,600	+0.23(+0.39%)
Apr 17, 2003	58.65	58.86	58.65	58.76	600	+0.48(+0.82%)
Apr 16, 2003	58.73	58.74	58.16	58.28	2,600	-0.58(-0.99%)
Apr 15, 2003	58.65	58.86	58.56	58.86	2,700	+0.63(+1.08%)
Apr 14, 2003	57.79	58.23	57.57	58.23	26,800	+0.74(+1.29%)
Apr 11, 2003	57.30	57.49	57.30	57.49	1,900	+0.06(+0.10%)
Apr 10, 2003	57.38	57.45	57.38	57.43	1,000	+0.11(+0.19%)
Apr 09, 2003	58.08	58.45	57.32	57.32	9,400	-0.59(-1.02%)
Apr 08, 2003	57.73	57.97	57.70	57.91	32,500	-0.39(-0.67%)
Apr 07, 2003	59.20	59.20	58.30	58.30	28,800	+0.30(+0.52%)
Apr 04, 2003	57.82	58.00	57.62	58.00	1,400	+0.40(+0.69%)
Apr 03, 2003	58.15	58.20	57.60	57.60	1,300	-0.55(-0.95%)
Apr 02, 2003	57.70	58.30	57.70	58.15	16,700	+1.51(+2.67%)
Apr 01, 2003	56.00	56.82	56.00	56.64	8,900	+0.23(+0.41%)
Mar 31, 2003	56.30	56.41	55.79	56.41	3,000	-0.38(-0.67%)
Mar 28, 2003	56.86	57.22	56.79	56.79	2,300	-0.15(-0.26%)
Mar 27, 2003	56.60	57.25	56.60	56.94	19,600	-0.18(-0.32%)
Mar 26, 2003	57.45	57.45	57.12	57.12	1,800	-0.43(-0.75%)
Mar 25, 2003	57.34	57.55	57.21	57.55	1,600	+0.46(+0.81%)
Mar 24, 2003	57.50	57.69	56.86	57.09	4,600	-1.56(-2.66%)
Mar 21, 2003	57.91	58.71	57.59	58.65	11,400	+1.01(+1.75%)
Mar 20, 2003	57.12	57.64	57.12	57.64	7,700	+0.32(+0.56%)
Mar 19, 2003	57.05	57.32	56.70	57.32	2,500	+0.52(+0.92%)
Mar 18, 2003	56.95	56.95	56.48	56.80	5,700	+0.21(+0.37%)
Mar 17, 2003	55.14	56.59	55.14	56.59	7,000	+1.68(+3.06%)
Mar 14, 2003	54.97	55.10	54.91	54.91	1,000	+0.05(+0.09%)
Mar 13, 2003	54.15	54.86	53.85	54.86	3,800	+1.71(+3.22%)
Mar 12, 2003	52.73	53.15	52.26	53.15	3,700	-0.48(-0.90%)
Mar 11, 2003	53.73	53.75	53.59	53.63	700	-0.11(-0.20%)
Mar 10, 2003	54.61	54.61	53.74	53.74	5,700	-1.19(-2.17%)
Mar 07, 2003	53.95	54.93	53.95	54.93	4,100	-0.19(-0.34%)
Mar 06, 2003	54.77	55.12	54.77	55.12	3,300	-0.18(-0.33%)
Mar 05, 2003	55.30	55.47	55.08	55.30	5,800	-0.17(-0.31%)
Mar 04, 2003	55.73	55.73	55.39	55.47	12,700	-0.56(-1.00%)
Mar 03, 2003	56.75	56.85	56.03	56.03	2,000	-0.03(-0.05%)
Feb 28, 2003	56.28	56.49	56.06	56.06	3,000	+0.08(+0.14%)
Feb 27, 2003	55.70	56.11	55.50	55.98	14,800	+0.74(+1.34%)
Feb 26, 2003	55.95	55.95	55.24	55.24	12,500	-0.20(-0.36%)
Feb 25, 2003	55.01	55.50	54.99	55.44	5,000	-0.28(-0.50%)
Feb 24, 2003	56.03	56.03	55.72	55.72	1,300	-0.78(-1.38%)
Feb 21, 2003	56.11	56.71	56.02	56.50	89,500	+0.42(+0.75%)
Feb 20, 2003	56.59	56.59	56.08	56.08	2,000	-0.22(-0.39%)
Feb 19, 2003	56.32	56.52	56.00	56.30	21,100	-0.33(-0.58%)
Feb 18, 2003	56.69	56.93	56.63	56.63	6,600	+0.73(+1.31%)
Feb 14, 2003	55.12	55.90	54.85	55.90	5,800	+1.05(+1.91%)
Feb 13, 2003	54.93	55.10	54.26	54.85	2,800	-0.15(-0.27%)
Feb 12, 2003	55.90	55.90	55.00	55.00	58,900	-0.83(-1.49%)
Feb 11, 2003	56.35	56.58	55.83	55.83	1,600	-0.14(-0.25%)
Feb 10, 2003	56.00	56.17	55.50	55.97	10,300	+0.13(+0.23%)
Feb 07, 2003	56.46	56.46	55.80	55.84	6,600	-0.62(-1.10%)
Feb 06, 2003	56.41	56.66	56.41	56.46	4,100	-0.48(-0.84%)
Feb 05, 2003	57.37	57.63	56.94	56.94	5,300	-0.16(-0.28%)
Feb 04, 2003	56.96	57.10	56.78	57.10	18,200	-0.71(-1.23%)
Feb 03, 2003	58.10	58.12	57.81	57.81	18,700	+0.47(+0.82%)
Jan 31, 2003	56.80	57.79	56.80	57.34	33,800	+0.18(+0.31%)
Jan 30, 2003	57.77	57.81	57.16	57.16	248,900	-0.70(-1.21%)
Jan 29, 2003	57.14	57.86	57.14	57.86	3,000	+0.26(+0.45%)
Jan 28, 2003	57.08	57.65	57.00	57.60	11,900	+0.65(+1.14%)
Jan 27, 2003	57.63	57.96	56.95	56.95	4,500	-1.12(-1.93%)
Jan 24, 2003	59.40	59.40	57.80	58.07	15,200	-1.56(-2.62%)
Jan 23, 2003	59.15	59.63	59.03	59.63	13,500	+0.48(+0.81%)
Jan 22, 2003	59.55	59.55	59.15	59.15	2,700	-0.80(-1.33%)
Jan 21, 2003	60.51	60.51	59.95	59.95	6,800	-1.05(-1.72%)
Jan 17, 2003	61.20	61.20	60.70	61.00	3,600	-0.98(-1.58%)
Jan 16, 2003	61.90	62.10	61.90	61.98	1,600	+0.32(+0.52%)
Jan 15, 2003	61.63	61.84	61.63	61.66	4,100	-0.80(-1.28%)
Jan 14, 2003	62.18	62.46	62.09	62.46	5,200	+0.41(+0.66%)
Jan 13, 2003	62.64	62.64	61.93	62.05	1,600	-0.07(-0.11%)
Jan 10, 2003	61.66	62.42	61.64	62.12	8,200	+0.00(+0.00%)
Jan 09, 2003	61.70	62.22	61.70	62.12	11,000	+1.00(+1.64%)
Jan 08, 2003	61.39	61.76	61.12	61.12	27,500	-0.81(-1.31%)
Jan 07, 2003	62.50	62.50	61.86	61.93	52,100	-0.75(-1.20%)
Jan 06, 2003	61.45	62.86	61.40	62.68	35,400	+1.92(+3.16%)
Jan 03, 2003	60.95	61.08	60.75	60.76	8,600	-0.28(-0.46%)
Jan 02, 2003	59.75	61.04	59.55	61.04	6,200	+1.99(+3.37%)
Dec 31, 2002	59.08	59.36	58.40	59.05	6,400	+0.17(+0.29%)
Dec 30, 2002	58.73	59.04	58.70	58.88	10,300	-0.35(-0.59%)
Dec 27, 2002	59.49	59.49	59.00	59.23	11,500	-0.66(-1.10%)
Dec 26, 2002	60.48	60.48	59.89	59.89	9,800	+0.09(+0.15%)
Dec 24, 2002	60.00	60.00	59.70	59.80	11,900	-0.20(-0.33%)
Dec 23, 2002	59.95	60.36	59.88	60.00	37,100	-0.10(-0.17%)
Dec 20, 2002	59.80	60.15	59.66	60.10	45,200	+0.96(+1.62%)
Dec 19, 2002	59.90	59.90	59.12	59.14	53,900	-0.49(-0.82%)
Dec 18, 2002	59.60	59.92	59.58	59.63	20,200	-0.74(-1.23%)
Dec 17, 2002	60.40	60.78	60.37	60.37	21,000	+0.09(+0.15%)
Dec 16, 2002	59.40	60.47	59.40	60.28	16,200	+0.83(+1.40%)
Dec 13, 2002	59.35	59.59	59.34	59.45	12,200	-0.81(-1.34%)
Dec 12, 2002	60.19	60.44	60.03	60.26	18,100	-0.17(-0.28%)
Dec 11, 2002	59.70	60.52	59.70	60.43	20,500	+0.55(+0.92%)
Dec 10, 2002	59.50	59.92	59.50	59.88	23,100	+0.32(+0.54%)
Dec 09, 2002	60.05	60.30	59.56	59.56	12,400	-0.99(-1.64%)
Dec 06, 2002	59.60	60.98	59.60	60.55	5,100	-0.15(-0.25%)
Dec 05, 2002	61.20	61.20	60.24	60.70	3,800	-0.20(-0.33%)
Dec 04, 2002	60.60	61.08	60.59	60.90	6,500	-0.52(-0.85%)
Dec 03, 2002	61.30	61.68	61.30	61.42	1,900	-0.54(-0.87%)
Dec 02, 2002	63.10	63.10	61.56	61.96	7,100	-0.59(-0.94%)
Nov 29, 2002	62.15	62.55	62.15	62.55	2,100	+0.18(+0.29%)
Nov 27, 2002	61.69	62.39	61.69	62.37	7,200	+1.82(+3.01%)
Nov 26, 2002	61.60	61.60	60.55	60.55	2,700	-1.49(-2.40%)
Nov 25, 2002	61.46	62.21	61.44	62.04	6,700	+0.23(+0.37%)
Nov 22, 2002	61.55	61.95	61.48	61.81	2,800	+0.19(+0.31%)
Nov 21, 2002	60.75	61.72	60.75	61.62	5,800	+1.62(+2.70%)
Nov 20, 2002	59.62	60.30	59.62	60.00	2,900	+0.89(+1.51%)
Nov 19, 2002	59.05	59.67	58.90	59.11	4,700	-0.15(-0.25%)
Nov 18, 2002	60.20	60.20	59.26	59.26	22,300	-0.42(-0.70%)
Nov 15, 2002	59.25	59.68	59.15	59.68	5,800	+0.53(+0.90%)
Nov 14, 2002	58.75	59.28	58.75	59.15	6,600	+1.26(+2.18%)
Nov 13, 2002	58.00	58.48	57.50	57.89	10,500	-0.24(-0.41%)
Nov 12, 2002	58.16	58.55	58.03	58.13	1,000	+0.36(+0.62%)
Nov 11, 2002	58.35	58.46	57.77	57.77	15,100	-1.11(-1.89%)
Nov 08, 2002	59.60	59.80	58.88	58.88	7,800	-0.24(-0.41%)
Nov 07, 2002	59.93	59.93	59.12	59.12	1,500	-1.53(-2.52%)
Nov 06, 2002	60.53	60.65	60.10	60.65	9,400	+0.44(+0.73%)
Nov 05, 2002	60.00	60.40	60.00	60.21	3,600	-0.59(-0.97%)
Nov 04, 2002	60.10	60.85	60.10	60.80	6,000	+1.07(+1.79%)
Nov 01, 2002	58.25	59.73	58.25	59.73	22,000	+1.35(+2.31%)
Oct 31, 2002	58.95	58.95	58.38	58.38	20,100	-0.38(-0.65%)
Oct 30, 2002	58.76	58.95	58.46	58.76	10,400	+0.44(+0.75%)
Oct 29, 2002	58.00	58.32	57.35	58.32	4,000	-0.21(-0.36%)
Oct 28, 2002	59.75	59.75	58.40	58.53	13,400	-0.40(-0.68%)
Oct 25, 2002	57.50	58.95	57.50	58.93	14,300	+1.00(+1.73%)
Oct 24, 2002	59.00	59.30	57.90	57.93	19,400	-0.87(-1.48%)
Oct 23, 2002	58.10	58.80	57.40	58.80	26,000	+0.32(+0.55%)
Oct 22, 2002	58.40	58.85	58.18	58.48	13,800	-0.57(-0.97%)
Oct 21, 2002	57.28	59.10	57.28	59.05	44,500	+1.19(+2.06%)
Oct 18, 2002	56.74	57.97	56.72	57.86	5,000	+0.14(+0.24%)
Oct 17, 2002	57.62	57.82	57.47	57.72	11,300	+1.60(+2.85%)
Oct 16, 2002	57.10	57.10	56.05	56.12	32,500	-1.33(-2.32%)
Oct 15, 2002	57.00	57.45	56.65	57.45	15,200	+2.75(+5.03%)
Oct 14, 2002	54.36	54.90	54.36	54.70	4,900	+0.05(+0.09%)
Oct 11, 2002	53.75	55.06	53.75	54.65	21,500	+1.99(+3.78%)
Oct 10, 2002	50.65	52.66	50.65	52.66	310,000	+2.25(+4.46%)
Oct 09, 2002	51.57	51.71	50.41	50.41	13,600	-1.90(-3.63%)
Oct 08, 2002	52.50	52.70	51.12	52.31	35,700	-0.08(-0.15%)
Oct 07, 2002	53.08	53.39	52.37	52.39	3,200	-0.81(-1.52%)
Oct 04, 2002	53.55	53.55	52.82	53.20	33,400	-1.31(-2.40%)
Oct 03, 2002	54.83	54.97	54.51	54.51	11,500	-0.62(-1.12%)
Oct 02, 2002	55.95	56.77	54.87	55.13	16,100	-1.44(-2.55%)
Oct 01, 2002	54.95	56.64	54.58	56.57	9,900	+1.77(+3.23%)
Sep 30, 2002	54.30	54.80	53.68	54.80	19,700	-0.42(-0.76%)
Sep 27, 2002	56.63	56.87	55.18	55.22	110,000	-1.68(-2.95%)
Sep 26, 2002	56.10	56.90	56.10	56.90	9,600	+1.30(+2.34%)
Sep 25, 2002	55.30	55.73	54.50	55.60	14,600	+1.13(+2.07%)
Sep 24, 2002	54.85	55.33	54.47	54.47	5,800	-1.34(-2.40%)
Sep 23, 2002	55.65	55.90	55.05	55.81	12,900	-0.64(-1.13%)
Sep 20, 2002	56.15	56.45	55.95	56.45	12,400	-0.21(-0.37%)
Sep 19, 2002	56.80	57.08	56.66	56.66	3,500	-1.30(-2.24%)
Sep 18, 2002	57.85	58.13	57.29	57.96	40,000	-0.10(-0.17%)
Sep 17, 2002	58.93	59.04	58.06	58.06	6,200	-1.24(-2.09%)
Sep 16, 2002	58.98	59.43	58.78	59.30	1,000	+0.03(+0.05%)
Sep 13, 2002	58.82	59.47	58.82	59.27	1,800	-0.43(-0.72%)
Sep 12, 2002	60.50	60.50	59.45	59.70	17,900	-1.17(-1.92%)
Sep 11, 2002	61.95	61.95	60.87	60.87	6,900	-0.33(-0.54%)
Sep 10, 2002	60.71	61.20	60.71	61.20	2,800	+0.30(+0.49%)
Sep 09, 2002	60.05	60.90	59.75	60.90	4,500	+0.56(+0.93%)
Sep 06, 2002	60.41	60.44	60.16	60.34	20,000	+1.08(+1.82%)
Sep 05, 2002	59.72	59.72	59.26	59.26	11,300	-0.96(-1.59%)
Sep 04, 2002	59.56	60.24	59.20	60.22	39,000	+0.66(+1.11%)
Sep 03, 2002	60.75	60.75	59.56	59.56	2,900	-2.01(-3.26%)
Aug 30, 2002	61.30	62.20	61.23	61.57	100,000	-0.20(-0.32%)
Aug 29, 2002	61.18	61.85	61.18	61.77	19,600	+0.41(+0.67%)
Aug 28, 2002	62.20	62.29	61.36	61.36	12,900	-1.44(-2.29%)
Aug 27, 2002	64.00	64.02	62.66	62.80	15,000	-0.78(-1.23%)
Aug 26, 2002	62.25	63.58	62.25	63.58	19,500	+0.94(+1.50%)
Aug 23, 2002	63.05	63.21	62.43	62.64	27,900	-1.43(-2.23%)
Aug 22, 2002	63.98	64.25	63.42	64.07	4,000	+0.72(+1.14%)
Aug 21, 2002	63.36	63.36	62.59	63.35	44,100	+0.86(+1.38%)
Aug 20, 2002	62.90	63.08	62.11	62.49	130,000	+0.37(+0.60%)
Aug 16, 2002	62.00	62.49	61.91	62.12	2,100	+0.28(+0.45%)
Aug 15, 2002	62.00	62.22	61.84	61.84	1,700	+0.54(+0.88%)
Aug 14, 2002	59.60	61.30	59.60	61.30	4,300	+1.68(+2.82%)
Aug 13, 2002	60.55	61.15	59.62	59.62	26,100	-1.43(-2.34%)
Aug 12, 2002	60.30	61.05	60.00	61.05	25,700	+3.49(+6.06%)
Aug 07, 2002	59.00	59.00	57.56	57.56	5,700	-0.54(-0.93%)
Aug 06, 2002	57.75	58.74	57.75	58.10	5,400	+1.40(+2.47%)
Aug 05, 2002	57.43	57.43	56.70	56.70	3,700	-1.38(-2.38%)
Aug 02, 2002	59.40	59.60	57.85	58.08	40,000	-1.74(-2.91%)
Aug 01, 2002	61.10	61.10	59.80	59.82	6,900	-1.32(-2.16%)
Jul 31, 2002	60.40	61.14	60.20	61.14	31,000	+0.63(+1.04%)
Jul 30, 2002	59.80	61.08	59.50	60.51	17,800	+0.07(+0.12%)
Jul 29, 2002	58.75	60.44	58.75	60.44	14,300	+3.54(+6.22%)
Jul 26, 2002	56.70	56.96	56.70	56.90	7,400	+0.02(+0.04%)
Jul 25, 2002	55.90	56.88	55.90	56.88	11,500	+0.48(+0.85%)
Jul 24, 2002	52.10	56.40	52.10	56.40	10,500	+2.39(+4.43%)
Jul 23, 2002	55.75	55.75	53.40	54.01	40,900	-1.88(-3.36%)
Jul 22, 2002	57.45	57.62	55.01	55.89	14,800	-1.56(-2.72%)
Jul 19, 2002	58.55	59.00	57.45	57.45	8,500	-3.85(-6.28%)
Jul 17, 2002	62.80	62.80	60.90	61.30	15,800	-1.28(-2.05%)
Jul 12, 2002	63.25	63.40	62.50	62.58	13,500	-0.67(-1.06%)
Jul 11, 2002	62.60	63.25	62.20	63.25	17,000	-0.01(-0.02%)
Jul 10, 2002	64.39	64.39	63.26	63.26	350,000	-2.03(-3.11%)
Jul 09, 2002	66.47	66.57	65.14	65.29	19,500	-1.34(-2.01%)
Jul 08, 2002	67.30	67.30	66.29	66.63	4,400	+0.54(+0.82%)
Jul 05, 2002	65.70	66.09	65.70	66.09	2,500	+1.27(+1.96%)
Jul 04, 2002	64.91	64.91	64.35	64.82	4,900	+0.00(+0.00%)
Jul 03, 2002	64.91	64.91	64.35	64.82	4,900	-0.85(-1.29%)
Jul 02, 2002	66.42	66.42	65.02	65.67	31,100	-0.99(-1.49%)
Jul 01, 2002	67.75	67.75	66.66	66.66	53,300	-1.50(-2.20%)
Jun 28, 2002	67.35	68.16	67.35	68.16	1,900	+1.02(+1.52%)
Jun 27, 2002	67.00	67.15	66.21	67.14	2,000	+0.76(+1.14%)
Jun 26, 2002	65.60	66.38	65.42	66.38	10,400	-0.70(-1.04%)
Jun 25, 2002	68.13	68.13	67.08	67.08	900	-1.20(-1.76%)
Jun 21, 2002	68.37	68.42	68.22	68.28	8,800	-0.98(-1.41%)
Jun 20, 2002	69.30	69.30	68.77	69.26	2,400	-0.13(-0.19%)
Jun 19, 2002	69.85	69.89	69.39	69.39	3,900	-1.00(-1.42%)
Jun 18, 2002	69.80	70.39	69.80	70.39	9,700	+0.67(+0.96%)
Jun 17, 2002	68.87	70.43	68.87	69.72	2,000	+1.49(+2.18%)
Jun 14, 2002	67.50	68.23	67.06	68.23	26,200	-1.34(-1.93%)
Jun 12, 2002	69.07	69.57	68.77	69.57	7,000	+0.57(+0.83%)
Jun 11, 2002	70.53	70.60	69.00	69.00	3,400	-1.35(-1.92%)
Jun 10, 2002	69.77	70.36	69.73	70.35	40,000	+0.55(+0.79%)
Jun 07, 2002	69.16	69.88	69.00	69.80	33,600	+0.30(+0.43%)
Jun 06, 2002	70.70	70.70	69.50	69.50	10,300	-1.32(-1.86%)