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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.47	20.66	20.42	20.47	1,886,894	+0.00(+0.00%)
Jun 27, 2008	20.62	20.70	20.41	20.47	323,965	-0.14(-0.67%)
Jun 26, 2008	21.00	21.00	20.59	20.61	165,244	-0.56(-2.62%)
Jun 25, 2008	21.20	21.41	21.14	21.16	210,860	+0.08(+0.39%)
Jun 24, 2008	20.99	21.26	20.91	21.08	67,248	-0.01(-0.03%)
Jun 23, 2008	21.17	21.24	21.06	21.09	140,297	-0.11(-0.54%)
Jun 20, 2008	21.32	21.39	21.13	21.20	307,480	-0.31(-1.44%)
Jun 19, 2008	21.53	21.55	21.36	21.51	254,051	-0.02(-0.11%)
Jun 18, 2008	21.60	21.63	21.43	21.54	525,147	-0.20(-0.94%)
Jun 17, 2008	22.02	22.02	21.74	21.74	253,880	-0.16(-0.75%)
Jun 16, 2008	21.68	21.97	21.68	21.90	136,165	+0.03(+0.14%)
Jun 13, 2008	21.72	21.87	21.57	21.87	106,005	+0.27(+1.27%)
Jun 12, 2008	21.62	21.83	21.46	21.60	189,971	+0.04(+0.20%)
Jun 11, 2008	21.84	21.85	21.56	21.56	132,681	-0.37(-1.68%)
Jun 10, 2008	21.97	22.02	21.80	21.92	273,775	-0.05(-0.24%)
Jun 09, 2008	22.07	22.16	21.84	21.98	226,246	+0.01(+0.05%)
Jun 06, 2008	22.55	22.55	21.97	21.97	357,999	-0.71(-3.11%)
Jun 05, 2008	22.29	22.67	22.29	22.67	150,409	+0.46(+2.07%)
Jun 04, 2008	22.22	22.43	22.16	22.21	314,988	-0.12(-0.52%)
Jun 03, 2008	22.50	22.53	22.16	22.33	696,437	-0.14(-0.62%)
Jun 02, 2008	22.55	22.55	22.32	22.47	482,241	-0.16(-0.73%)
May 30, 2008	22.74	22.74	22.61	22.63	556,791	-0.03(-0.14%)
May 29, 2008	22.52	22.79	22.50	22.66	177,605	+0.13(+0.60%)
May 28, 2008	22.53	22.54	22.34	22.53	268,605	+0.06(+0.27%)
May 27, 2008	22.33	22.49	22.31	22.47	154,545	+0.09(+0.41%)
May 26, 2008	22.63	22.65	22.37	22.38	0	+0.00(+0.00%)
May 23, 2008	22.63	22.65	22.37	22.38	200,888	-0.35(-1.56%)
May 22, 2008	22.67	22.84	22.67	22.73	624,416	+0.04(+0.16%)
May 21, 2008	23.08	23.08	22.65	22.69	503,611	-0.31(-1.36%)
May 20, 2008	23.11	23.12	22.94	23.01	97,172	-0.23(-0.98%)
May 19, 2008	23.23	23.42	23.16	23.24	131,166	+0.07(+0.30%)
May 16, 2008	23.25	23.25	23.02	23.17	75,894	+0.03(+0.13%)
May 15, 2008	23.00	23.16	22.94	23.14	107,297	+0.21(+0.90%)
May 14, 2008	22.92	23.11	22.92	22.93	39,684	+0.06(+0.27%)
May 13, 2008	22.97	22.97	22.77	22.87	772,046	-0.02(-0.07%)
May 12, 2008	22.62	22.89	22.60	22.89	73,591	+0.28(+1.23%)
May 09, 2008	22.63	22.70	22.55	22.61	133,088	-0.13(-0.56%)
May 08, 2008	22.80	22.82	22.62	22.74	79,973	+0.04(+0.16%)
May 07, 2008	23.13	23.13	22.70	22.70	108,684	-0.46(-1.97%)
May 06, 2008	22.84	23.15	22.82	23.15	38,520	+0.19(+0.82%)
May 05, 2008	22.98	23.09	22.91	22.97	379,855	-0.14(-0.60%)
May 02, 2008	23.19	23.24	23.01	23.11	88,172	+0.09(+0.38%)
May 01, 2008	22.58	23.02	22.58	23.02	102,013	+0.40(+1.79%)
Apr 30, 2008	22.76	22.94	22.61	22.61	244,364	-0.08(-0.34%)
Apr 29, 2008	22.75	22.78	22.65	22.69	128,522	-0.11(-0.46%)
Apr 28, 2008	22.84	22.90	22.75	22.80	138,529	-0.00(-0.01%)
Apr 25, 2008	22.65	22.82	22.49	22.80	104,850	+0.20(+0.89%)
Apr 24, 2008	22.39	22.72	22.26	22.60	165,743	+0.19(+0.85%)
Apr 23, 2008	22.49	22.52	22.28	22.41	59,352	-0.02(-0.07%)
Apr 22, 2008	22.52	22.52	22.32	22.42	40,109	-0.14(-0.62%)
Apr 21, 2008	22.55	22.60	22.45	22.56	186,303	-0.09(-0.39%)
Apr 18, 2008	22.78	22.78	22.59	22.65	150,387	+0.27(+1.21%)
Apr 17, 2008	22.26	22.40	22.23	22.38	94,979	+0.05(+0.20%)
Apr 16, 2008	22.01	22.34	22.01	22.34	81,142	+0.55(+2.54%)
Apr 15, 2008	21.77	21.81	21.63	21.78	124,316	+0.11(+0.51%)
Apr 14, 2008	21.73	21.78	21.62	21.67	67,620	-0.10(-0.45%)
Apr 11, 2008	21.93	22.05	21.73	21.77	68,286	-0.45(-2.01%)
Apr 10, 2008	22.10	22.33	22.10	22.22	81,418	+0.02(+0.07%)
Apr 09, 2008	22.39	22.41	22.16	22.20	79,229	-0.22(-0.99%)
Apr 08, 2008	22.47	22.49	22.34	22.42	64,346	-0.11(-0.51%)
Apr 07, 2008	22.59	22.74	22.48	22.54	100,153	+0.10(+0.44%)
Apr 04, 2008	22.48	22.61	22.35	22.44	428,977	-0.03(-0.13%)
Apr 03, 2008	22.30	22.58	22.30	22.47	225,852	+0.02(+0.08%)
Apr 02, 2008	22.51	22.61	22.39	22.45	162,398	+0.02(+0.09%)