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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.81	17.88	17.75	17.87	45,961	+0.11(+0.60%)
Jun 29, 2004	17.75	17.80	17.74	17.76	64,784	+0.03(+0.15%)
Jun 28, 2004	17.87	17.88	17.73	17.74	14,007	-0.03(-0.19%)
Jun 25, 2004	17.82	17.89	17.77	17.77	20,573	-0.13(-0.74%)
Jun 24, 2004	17.94	17.97	17.89	17.90	156,270	+0.04(+0.24%)
Jun 23, 2004	17.77	17.86	17.74	17.86	56,467	+0.08(+0.46%)
Jun 22, 2004	17.70	17.78	17.63	17.78	42,897	+0.01(+0.08%)
Jun 21, 2004	17.78	17.79	17.76	17.76	5,690	+0.02(+0.12%)
Jun 18, 2004	17.70	17.81	17.69	17.74	127,817	+0.03(+0.14%)
Jun 17, 2004	17.66	17.72	17.65	17.72	52,965	+0.04(+0.23%)
Jun 16, 2004	17.67	17.70	17.63	17.68	187,787	+0.07(+0.40%)
Jun 15, 2004	17.68	17.72	17.61	17.61	21,011	+0.09(+0.53%)
Jun 14, 2004	17.63	17.63	17.51	17.51	35,894	-0.21(-1.20%)
Jun 10, 2004	17.70	17.73	17.67	17.73	235,500	+0.08(+0.45%)
Jun 09, 2004	17.78	17.78	17.65	17.65	35,456	-0.14(-0.80%)
Jun 08, 2004	17.75	17.80	17.71	17.79	42,022	-0.03(-0.17%)
Jun 07, 2004	17.63	17.82	17.58	17.82	42,897	+0.29(+1.68%)
Jun 04, 2004	17.54	17.60	17.49	17.52	127,380	+0.08(+0.45%)
Jun 03, 2004	17.53	17.56	17.44	17.44	63,471	-0.15(-0.86%)
Jun 02, 2004	17.57	17.63	17.50	17.60	83,169	+0.07(+0.42%)
Jun 01, 2004	17.53	17.53	17.45	17.52	13,569	-0.00(-0.01%)
May 28, 2004	17.45	17.52	17.44	17.52	25,388	+0.02(+0.10%)
May 27, 2004	17.51	17.55	17.44	17.51	18,822	+0.09(+0.54%)
May 26, 2004	17.35	17.44	17.34	17.41	27,577	+0.05(+0.26%)
May 25, 2004	17.10	17.40	17.07	17.37	38,520	+0.24(+1.37%)
May 24, 2004	17.12	17.13	17.03	17.13	135,697	+0.17(+0.98%)
May 21, 2004	17.05	17.14	16.96	16.96	25,826	-0.01(-0.05%)
May 20, 2004	16.94	17.00	16.94	16.97	21,011	-0.05(-0.30%)
May 19, 2004	17.09	17.19	17.02	17.02	126,942	+0.05(+0.30%)
May 18, 2004	16.95	16.99	16.92	16.97	11,818	+0.12(+0.69%)
May 17, 2004	16.91	16.91	16.82	16.86	28,014	-0.18(-1.07%)
May 14, 2004	17.06	17.11	16.92	17.04	47,712	+0.02(+0.09%)
May 13, 2004	16.94	17.13	16.94	17.02	28,452	+0.00(+0.00%)
May 12, 2004	16.90	17.02	16.70	17.02	64,346	+0.10(+0.57%)
May 11, 2004	16.88	16.95	16.87	16.93	33,267	+0.12(+0.69%)
May 10, 2004	16.89	16.89	16.68	16.81	160,210	-0.22(-1.29%)
May 07, 2004	17.30	17.38	17.03	17.03	393,083	-0.40(-2.29%)
May 06, 2004	17.46	17.48	17.29	17.43	205,734	-0.16(-0.92%)
May 05, 2004	17.55	17.60	17.54	17.59	115,561	+0.01(+0.08%)
May 04, 2004	17.50	17.61	17.45	17.58	81,418	+0.10(+0.56%)
May 03, 2004	17.38	17.48	17.33	17.48	34,580	+0.10(+0.58%)
Apr 30, 2004	17.45	17.48	17.32	17.38	42,460	-0.04(-0.25%)
Apr 29, 2004	17.60	17.66	17.34	17.42	138,323	-0.14(-0.82%)
Apr 28, 2004	17.67	17.67	17.52	17.57	58,218	-0.23(-1.31%)
Apr 27, 2004	17.79	17.89	17.77	17.80	120,376	+0.05(+0.28%)
Apr 26, 2004	17.82	17.85	17.73	17.75	82,731	-0.00(-0.03%)
Apr 23, 2004	17.81	17.81	17.67	17.76	297,220	-0.07(-0.38%)
Apr 22, 2004	17.56	17.86	17.53	17.82	31,516	+0.26(+1.48%)
Apr 21, 2004	17.45	17.58	17.45	17.56	50,776	+0.09(+0.50%)
Apr 20, 2004	17.77	17.79	17.48	17.48	44,210	-0.27(-1.53%)
Apr 19, 2004	17.72	17.75	17.62	17.75	43,335	+0.00(+0.01%)
Apr 16, 2004	17.64	17.76	17.64	17.75	21,448	+0.16(+0.94%)
Apr 15, 2004	17.63	17.69	17.52	17.58	56,029	-0.04(-0.21%)
Apr 14, 2004	17.55	17.72	17.54	17.62	374,261	-0.09(-0.53%)
Apr 13, 2004	17.98	18.00	17.65	17.71	145,327	-0.26(-1.46%)
Apr 12, 2004	17.99	18.05	17.94	17.97	223,681	+0.06(+0.33%)
Apr 08, 2004	18.08	18.08	17.85	17.91	56,905	-0.07(-0.39%)
Apr 07, 2004	18.02	18.02	17.89	17.99	44,648	-0.04(-0.22%)
Apr 06, 2004	17.98	18.05	17.98	18.02	32,392	-0.02(-0.11%)
Apr 05, 2004	18.00	18.06	17.94	18.05	110,746	+0.05(+0.28%)
Apr 02, 2004	18.07	18.07	17.93	18.00	105,493	+0.11(+0.64%)