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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.31	23.65	23.04	23.09	1,061,992	-0.22(-0.95%)
Jun 29, 2010	23.93	23.93	23.22	23.31	960,161	-1.06(-4.34%)
Jun 25, 2010	24.37	24.44	23.78	24.37	229,210	+0.46(+1.91%)
Jun 24, 2010	24.06	24.31	23.88	23.91	616,769	-0.35(-1.45%)
Jun 23, 2010	24.34	24.55	24.00	24.27	271,344	-0.07(-0.29%)
Jun 22, 2010	24.94	25.25	24.34	24.34	299,880	-0.55(-2.22%)
Jun 21, 2010	25.48	25.59	24.72	24.89	387,382	-0.21(-0.83%)
Jun 18, 2010	25.10	25.31	24.97	25.10	372,270	+0.01(+0.03%)
Jun 17, 2010	25.25	25.32	24.80	25.09	550,028	+0.00(+0.00%)
Jun 16, 2010	25.05	25.35	24.96	25.09	371,813	-0.11(-0.45%)
Jun 15, 2010	24.88	25.28	24.72	25.20	462,579	+0.59(+2.40%)
Jun 14, 2010	24.78	25.07	24.57	24.61	650,890	+0.12(+0.48%)
Jun 11, 2010	23.91	24.49	23.89	24.49	454,704	+0.33(+1.35%)
Jun 10, 2010	23.81	24.18	23.73	24.17	510,583	+0.74(+3.18%)
Jun 09, 2010	23.60	23.94	23.29	23.42	563,103	+0.03(+0.12%)
Jun 08, 2010	23.56	23.68	23.02	23.39	3,499,652	-0.05(-0.22%)
Jun 07, 2010	24.12	24.22	23.45	23.45	1,141,291	-0.59(-2.46%)
Jun 04, 2010	24.04	24.87	23.96	24.04	1,141,507	-1.32(-5.19%)
Jun 03, 2010	25.08	25.41	24.99	25.36	766,236	+0.32(+1.28%)
Jun 02, 2010	24.53	25.04	24.32	25.03	700,834	+0.58(+2.36%)
Jun 01, 2010	24.89	25.24	24.44	24.46	5,548,665	-0.72(-2.85%)
May 28, 2010	25.17	25.52	25.02	25.17	1,389,501	-0.35(-1.36%)
May 27, 2010	25.13	25.53	24.89	25.52	3,158,997	+1.03(+4.22%)
May 26, 2010	24.55	25.13	24.40	24.49	1,065,426	-0.03(-0.13%)
May 25, 2010	23.95	24.52	23.57	24.52	1,144,071	-0.06(-0.23%)
May 24, 2010	24.87	25.06	24.57	24.57	1,265,458	-0.40(-1.61%)
May 21, 2010	24.20	25.17	24.00	24.98	1,842,635	+0.31(+1.26%)
May 20, 2010	24.79	25.30	24.65	24.67	1,998,936	-1.42(-5.46%)
May 19, 2010	26.23	26.60	25.73	26.09	1,475,857	-0.35(-1.31%)
May 18, 2010	27.34	27.42	26.31	26.44	1,867,639	-0.53(-1.96%)
May 17, 2010	26.95	27.23	26.13	26.97	1,136,757	+0.15(+0.56%)
May 14, 2010	26.82	27.18	26.45	26.82	900,380	-0.49(-1.78%)
May 13, 2010	27.45	27.67	27.14	27.30	3,331,513	-0.21(-0.76%)
May 12, 2010	26.81	27.56	26.78	27.51	1,563,528	+0.84(+3.14%)
May 11, 2010	26.75	27.07	26.63	26.68	1,683,524	+0.19(+0.70%)
May 10, 2010	26.10	26.52	26.06	26.49	4,144,645	+1.39(+5.53%)
May 07, 2010	25.61	25.98	24.90	25.10	1,342,871	-0.81(-3.14%)
May 06, 2010	25.91	26.97	0.0403	25.91	496	-0.99(-3.67%)
May 05, 2010	26.96	27.24	26.76	26.90	1,617,760	-0.33(-1.23%)
May 04, 2010	27.70	27.71	27.07	27.24	1,387,245	-0.88(-3.14%)
May 03, 2010	27.69	28.14	27.65	28.12	970,536	+0.59(+2.15%)
Apr 30, 2010	28.51	28.51	27.50	27.52	1,212,816	-0.97(-3.42%)
Apr 29, 2010	27.96	28.50	27.81	28.50	790,055	+0.78(+2.80%)
Apr 28, 2010	27.86	27.90	27.62	27.72	1,009,584	+0.02(+0.07%)
Apr 27, 2010	28.21	28.52	27.64	27.70	2,007,616	-0.65(-2.30%)
Apr 26, 2010	28.52	28.70	28.34	28.36	876,252	-0.15(-0.53%)
Apr 23, 2010	28.26	28.52	28.07	28.51	1,213,812	+0.30(+1.07%)
Apr 22, 2010	27.58	28.24	27.44	28.20	1,074,322	+0.39(+1.41%)
Apr 21, 2010	27.58	27.86	27.53	27.81	765,075	+0.23(+0.85%)
Apr 20, 2010	27.38	27.58	27.24	27.58	495,692	+0.37(+1.36%)
Apr 19, 2010	27.06	27.34	26.77	27.21	819,961	-0.02(-0.07%)
Apr 16, 2010	27.50	27.61	27.07	27.23	2,880,476	-0.35(-1.26%)
Apr 15, 2010	27.52	27.63	27.44	27.57	957,074	+0.03(+0.12%)
Apr 14, 2010	27.15	27.55	27.11	27.54	573,793	+0.54(+2.01%)
Apr 13, 2010	26.86	27.01	26.68	27.00	678,150	+0.06(+0.22%)
Apr 12, 2010	26.87	26.98	26.77	26.94	297,135	+0.11(+0.41%)
Apr 09, 2010	26.73	26.85	26.55	26.83	302,864	+0.13(+0.50%)
Apr 08, 2010	26.66	26.80	26.44	26.70	466,087	-0.04(-0.15%)
Apr 07, 2010	26.75	26.88	26.57	26.74	396,554	-0.02(-0.09%)
Apr 06, 2010	26.47	26.81	26.41	26.76	2,114,431	+0.21(+0.79%)
Apr 05, 2010	26.11	26.55	26.04	26.55	919,899	+0.48(+1.84%)