S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.57	20.69	20.37	20.45	412,664	-0.07(-0.32%)
Jun 29, 2009	20.57	20.66	20.16	20.51	349,665	+0.02(+0.08%)
Jun 26, 2009	20.15	20.59	20.11	20.50	477,291	+0.24(+1.20%)
Jun 25, 2009	19.91	20.26	19.88	20.25	476,522	+0.49(+2.48%)
Jun 24, 2009	19.80	20.03	19.66	19.76	283,986	+0.19(+0.98%)
Jun 23, 2009	19.98	19.99	19.57	19.57	460,627	-0.28(-1.39%)
Jun 22, 2009	20.44	20.44	19.82	19.85	500,653	-0.77(-3.72%)
Jun 19, 2009	20.76	20.81	20.49	20.61	267,480	+0.15(+0.72%)
Jun 18, 2009	20.34	20.60	20.11	20.47	367,415	+0.12(+0.60%)
Jun 17, 2009	20.21	20.62	20.02	20.34	348,594	+0.20(+1.01%)
Jun 16, 2009	20.73	20.79	20.14	20.14	424,195	-0.48(-2.31%)
Jun 15, 2009	20.88	20.91	20.34	20.62	407,760	-0.59(-2.78%)
Jun 12, 2009	20.96	21.22	20.83	21.21	309,111	+0.11(+0.51%)
Jun 11, 2009	21.25	21.47	21.10	21.10	782,065	-0.10(-0.45%)
Jun 10, 2009	21.56	21.57	20.79	21.19	401,503	-0.16(-0.75%)
Jun 09, 2009	21.43	21.52	21.27	21.35	711,690	+0.05(+0.24%)
Jun 08, 2009	21.18	21.54	21.06	21.30	448,658	-0.14(-0.67%)
Jun 05, 2009	21.68	21.77	21.26	21.44	584,706	-0.01(-0.04%)
Jun 04, 2009	21.25	21.52	20.99	21.45	808,745	+0.30(+1.43%)
Jun 03, 2009	21.09	21.22	20.88	21.15	407,440	-0.18(-0.86%)
Jun 02, 2009	21.05	21.45	20.94	21.33	613,082	+0.24(+1.14%)
Jun 01, 2009	20.74	21.24	20.61	21.09	650,465	+0.91(+4.51%)
May 29, 2009	19.99	20.21	19.85	20.18	558,613	+0.31(+1.55%)
May 28, 2009	20.13	20.17	19.46	19.88	521,571	-0.02(-0.11%)
May 27, 2009	20.30	20.45	19.88	19.90	470,349	-0.54(-2.63%)
May 26, 2009	19.20	20.47	19.18	20.43	761,957	+1.06(+5.46%)
May 22, 2009	19.72	19.78	19.38	19.38	754,603	-0.24(-1.24%)
May 21, 2009	19.62	19.78	19.26	19.62	575,512	-0.24(-1.22%)
May 20, 2009	20.30	20.66	19.82	19.86	507,400	-0.21(-1.06%)
May 19, 2009	20.14	20.36	19.87	20.08	520,348	-0.09(-0.45%)
May 18, 2009	19.66	20.24	19.64	20.17	588,518	+0.75(+3.89%)
May 15, 2009	19.48	19.74	19.24	19.41	849,833	-0.10(-0.53%)
May 14, 2009	19.26	19.89	19.12	19.52	714,922	+0.27(+1.40%)
May 13, 2009	19.86	19.95	19.22	19.25	615,710	-1.03(-5.09%)
May 12, 2009	20.79	20.94	19.89	20.28	642,375	-0.33(-1.62%)
May 11, 2009	20.76	20.83	20.51	20.61	708,411	-0.55(-2.58%)
May 08, 2009	20.60	21.18	20.52	21.16	578,617	+0.88(+4.36%)
May 07, 2009	21.11	21.19	20.13	20.27	645,290	-0.50(-2.40%)
May 06, 2009	20.98	21.07	20.39	20.77	1,165,057	+0.08(+0.38%)
May 05, 2009	20.87	20.88	20.44	20.70	998,586	-0.26(-1.24%)
May 04, 2009	20.63	20.98	20.57	20.96	696,893	+0.90(+4.47%)
May 01, 2009	20.04	20.27	19.90	20.06	739,398	+0.01(+0.04%)
Apr 30, 2009	20.63	20.74	20.04	20.05	853,271	-0.16(-0.81%)
Apr 29, 2009	19.67	20.45	19.55	20.21	716,793	+0.83(+4.29%)
Apr 28, 2009	19.05	19.79	19.05	19.38	1,022,347	+0.11(+0.58%)
Apr 27, 2009	19.30	19.62	19.09	19.27	361,452	-0.39(-1.98%)
Apr 24, 2009	19.40	20.01	19.22	19.66	1,142,895	+0.45(+2.32%)
Apr 23, 2009	19.31	19.34	18.81	19.21	799,485	-0.05(-0.25%)
Apr 22, 2009	18.88	19.78	18.81	19.26	840,680	+0.04(+0.20%)
Apr 21, 2009	18.36	19.28	18.23	19.22	1,197,406	+0.76(+4.11%)
Apr 20, 2009	19.27	19.28	18.41	18.46	538,595	-1.20(-6.08%)
Apr 17, 2009	19.41	19.86	19.19	19.66	787,563	+0.28(+1.43%)
Apr 16, 2009	18.98	19.60	18.67	19.38	980,958	+0.57(+3.04%)
Apr 15, 2009	18.26	18.87	18.25	18.81	858,001	+0.39(+2.12%)
Apr 14, 2009	18.80	19.00	18.42	18.42	1,151,109	-0.70(-3.67%)
Apr 13, 2009	18.95	20.84	18.68	19.12	780,390	+0.06(+0.30%)
Apr 09, 2009	18.35	19.07	18.17	19.07	400,622	+1.22(+6.82%)
Apr 08, 2009	17.57	17.86	17.44	17.85	651,422	+0.36(+2.03%)
Apr 07, 2009	17.86	18.05	17.44	17.49	476,973	-0.68(-3.74%)
Apr 06, 2009	18.27	18.30	17.86	18.17	671,448	-0.31(-1.67%)
Apr 03, 2009	18.13	18.49	17.91	18.48	1,295,587	+0.39(+2.16%)
Apr 02, 2009	17.76	18.36	17.34	18.09	338,455	+0.82(+4.77%)