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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.03	19.14	18.84	18.92	446,040	-0.06(-0.32%)
Jun 29, 2009	19.03	19.11	18.66	18.98	377,946	+0.02(+0.08%)
Jun 26, 2009	18.64	19.05	18.60	18.96	515,894	+0.23(+1.20%)
Jun 25, 2009	18.42	18.74	18.39	18.74	515,063	+0.45(+2.48%)
Jun 24, 2009	18.31	18.53	18.19	18.28	306,955	+0.18(+0.98%)
Jun 23, 2009	18.48	18.50	18.11	18.11	497,883	-0.29(-1.59%)
Jun 22, 2009	18.95	18.95	18.38	18.40	540,017	-0.71(-3.72%)
Jun 19, 2009	19.25	19.30	18.99	19.11	288,511	+0.14(+0.72%)
Jun 18, 2009	18.86	19.10	18.64	18.97	396,303	+0.11(+0.60%)
Jun 17, 2009	18.74	19.11	18.56	18.86	376,002	+0.19(+1.01%)
Jun 16, 2009	19.21	19.27	18.67	18.67	457,548	-0.44(-2.31%)
Jun 15, 2009	19.36	19.38	18.86	19.11	439,821	-0.55(-2.78%)
Jun 12, 2009	19.44	19.67	19.31	19.66	333,415	+0.10(+0.51%)
Jun 11, 2009	19.70	19.90	19.56	19.56	843,556	-0.09(-0.45%)
Jun 10, 2009	19.99	20.00	19.27	19.65	433,072	-0.15(-0.75%)
Jun 09, 2009	19.87	19.95	19.72	19.80	767,647	+0.05(+0.24%)
Jun 08, 2009	19.64	19.97	19.53	19.75	483,934	-0.13(-0.67%)
Jun 05, 2009	20.10	20.19	19.71	19.88	630,679	-0.01(-0.04%)
Jun 04, 2009	19.70	19.95	19.46	19.89	872,333	+0.28(+1.43%)
Jun 03, 2009	19.55	19.67	19.36	19.61	439,475	-0.17(-0.86%)
Jun 02, 2009	19.52	19.89	19.42	19.78	661,286	+0.22(+1.14%)
Jun 01, 2009	19.23	19.69	19.11	19.56	701,608	+0.84(+4.51%)
May 29, 2009	18.53	18.74	18.40	18.71	602,534	+0.29(+1.55%)
May 28, 2009	18.66	18.70	18.04	18.43	562,580	-0.02(-0.11%)
May 27, 2009	18.82	18.96	18.43	18.45	507,330	-0.50(-2.63%)
May 26, 2009	17.80	18.98	17.78	18.95	821,867	+0.98(+5.46%)
May 22, 2009	18.28	18.33	17.96	17.96	813,935	-0.23(-1.24%)
May 21, 2009	18.19	18.33	17.86	18.19	620,762	-0.22(-1.22%)
May 20, 2009	18.82	19.16	18.37	18.41	547,294	-0.20(-1.06%)
May 19, 2009	18.68	18.87	18.42	18.61	561,261	-0.08(-0.45%)
May 18, 2009	18.23	18.76	18.21	18.70	634,791	+0.70(+3.89%)
May 15, 2009	18.06	18.30	17.84	18.00	916,652	-0.10(-0.53%)
May 14, 2009	17.86	18.44	17.72	18.09	771,134	+0.25(+1.40%)
May 13, 2009	18.41	18.50	17.82	17.84	664,121	-0.96(-5.09%)
May 12, 2009	19.27	19.42	18.44	18.80	692,883	-0.31(-1.62%)
May 11, 2009	19.25	19.31	19.02	19.11	764,110	-0.51(-2.58%)
May 08, 2009	19.10	19.64	19.02	19.62	624,112	+0.82(+4.36%)
May 07, 2009	19.57	19.65	18.66	18.80	696,026	-0.46(-2.40%)
May 06, 2009	19.45	19.53	18.90	19.26	1,256,661	+0.07(+0.38%)
May 05, 2009	19.35	19.36	18.95	19.19	1,077,101	-0.24(-1.24%)
May 04, 2009	19.12	19.45	19.07	19.43	751,687	+0.83(+4.47%)
May 01, 2009	18.58	18.79	18.45	18.60	797,534	+0.01(+0.04%)
Apr 30, 2009	19.12	19.23	18.58	18.59	920,361	-0.15(-0.81%)
Apr 29, 2009	18.24	18.96	18.13	18.74	773,152	+0.77(+4.29%)
Apr 28, 2009	17.66	18.35	17.66	17.97	1,102,730	+0.10(+0.58%)
Apr 27, 2009	17.90	18.19	17.70	17.86	389,872	-0.36(-1.98%)
Apr 24, 2009	17.99	18.55	17.82	18.23	1,232,756	+0.41(+2.32%)
Apr 23, 2009	17.90	17.93	17.43	17.81	862,346	-0.04(-0.25%)
Apr 22, 2009	17.50	18.33	17.43	17.86	906,780	+0.04(+0.20%)
Apr 21, 2009	17.02	17.88	16.90	17.82	1,291,553	+0.70(+4.11%)
Apr 20, 2009	17.87	17.88	17.07	17.12	580,942	-1.11(-6.08%)
Apr 17, 2009	17.99	18.41	17.79	18.23	849,486	+0.26(+1.43%)
Apr 16, 2009	17.60	18.17	17.31	17.97	1,058,087	+0.53(+3.04%)
Apr 15, 2009	16.93	17.49	16.92	17.44	925,463	+0.36(+2.12%)
Apr 14, 2009	17.43	17.61	17.08	17.08	1,241,616	-0.65(-3.67%)
Apr 13, 2009	17.57	19.32	17.32	17.73	841,749	+0.05(+0.30%)
Apr 09, 2009	17.02	17.68	16.85	17.68	432,121	+1.13(+6.82%)
Apr 08, 2009	16.29	16.56	16.17	16.55	702,641	+0.33(+2.03%)
Apr 07, 2009	16.55	16.74	16.17	16.22	514,476	-0.63(-3.74%)
Apr 06, 2009	16.94	16.96	16.56	16.85	724,241	-0.29(-1.67%)
Apr 03, 2009	16.81	17.14	16.61	17.13	1,397,453	+0.36(+2.16%)
Apr 02, 2009	16.46	17.02	16.07	16.77	365,067	+0.76(+4.77%)