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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.65	24.87	24.23	24.65	270,007	-0.01(-0.03%)
Jul 29, 2010	24.82	25.00	24.21	24.65	355,927	+0.04(+0.16%)
Jul 28, 2010	25.00	25.15	24.50	24.62	462,286	-0.43(-1.73%)
Jul 27, 2010	25.28	25.47	24.99	25.05	790,036	-0.02(-0.10%)
Jul 26, 2010	24.67	25.11	24.50	25.07	986,729	+0.50(+2.05%)
Jul 23, 2010	23.92	24.61	23.84	24.57	134,842	+0.52(+2.17%)
Jul 22, 2010	23.56	24.12	23.52	24.05	276,517	+0.86(+3.73%)
Jul 21, 2010	23.85	23.85	23.13	23.18	463,569	-0.48(-2.01%)
Jul 20, 2010	22.91	23.67	22.85	23.66	310,832	+0.43(+1.86%)
Jul 19, 2010	23.23	23.29	22.81	23.23	696,105	+0.10(+0.44%)
Jul 16, 2010	23.13	23.90	23.08	23.13	287,413	-0.91(-3.79%)
Jul 15, 2010	24.34	24.34	23.73	24.04	386,531	-0.21(-0.85%)
Jul 14, 2010	24.34	24.41	24.07	24.25	282,254	-0.16(-0.66%)
Jul 13, 2010	23.87	24.49	23.85	24.41	1,199,499	+0.83(+3.51%)
Jul 12, 2010	23.76	23.94	23.35	23.58	470,188	-0.25(-1.05%)
Jul 09, 2010	23.83	23.85	23.47	23.83	511,354	+0.34(+1.43%)
Jul 08, 2010	23.39	23.51	23.13	23.50	720,123	+0.41(+1.77%)
Jul 07, 2010	22.38	23.13	22.38	23.09	1,746,291	+0.75(+3.38%)
Jul 06, 2010	23.04	23.22	22.20	22.33	1,056,028	-0.35(-1.53%)
Jul 02, 2010	22.68	23.07	22.52	22.68	673,212	-0.26(-1.13%)
Jul 01, 2010	23.14	23.21	22.39	22.94	1,869,902	-0.16(-0.68%)
Jun 30, 2010	23.31	23.66	23.05	23.10	1,061,783	-0.22(-0.95%)
Jun 29, 2010	23.94	23.94	23.22	23.32	959,972	-1.06(-4.34%)
Jun 25, 2010	24.38	24.45	23.79	24.38	229,165	+0.46(+1.91%)
Jun 24, 2010	24.07	24.31	23.88	23.92	616,648	-0.35(-1.45%)
Jun 23, 2010	24.34	24.55	24.01	24.27	271,290	-0.07(-0.29%)
Jun 22, 2010	24.95	25.25	24.34	24.34	299,821	-0.55(-2.22%)
Jun 21, 2010	25.48	25.60	24.72	24.89	387,305	-0.21(-0.83%)
Jun 18, 2010	25.10	25.32	24.98	25.10	372,197	+0.01(+0.03%)
Jun 17, 2010	25.26	25.33	24.81	25.09	549,920	+0.00(+0.00%)
Jun 16, 2010	25.05	25.35	24.96	25.09	371,739	-0.11(-0.45%)
Jun 15, 2010	24.88	25.28	24.73	25.21	462,488	+0.59(+2.40%)
Jun 14, 2010	24.78	25.07	24.57	24.62	650,762	+0.12(+0.48%)
Jun 11, 2010	23.91	24.50	23.90	24.50	454,614	+0.33(+1.35%)
Jun 10, 2010	23.81	24.18	23.73	24.17	510,482	+0.74(+3.18%)
Jun 09, 2010	23.61	23.94	23.30	23.43	562,992	+0.03(+0.12%)
Jun 08, 2010	23.56	23.69	23.03	23.40	3,498,962	-0.05(-0.22%)
Jun 07, 2010	24.12	24.23	23.45	23.45	1,141,066	-0.59(-2.46%)
Jun 04, 2010	24.04	24.88	23.96	24.04	1,141,282	-1.32(-5.19%)
Jun 03, 2010	25.08	25.41	24.99	25.36	766,085	+0.32(+1.28%)
Jun 02, 2010	24.53	25.04	24.33	25.04	700,696	+0.58(+2.36%)
Jun 01, 2010	24.89	25.24	24.45	24.46	5,547,570	-0.72(-2.85%)
May 28, 2010	25.18	25.53	25.02	25.18	1,389,227	-0.35(-1.36%)
May 27, 2010	25.13	25.53	24.89	25.53	3,158,374	+1.03(+4.22%)
May 26, 2010	24.56	25.13	24.40	24.49	1,065,216	-0.03(-0.13%)
May 25, 2010	23.96	24.53	23.57	24.52	1,143,845	-0.06(-0.23%)
May 24, 2010	24.88	25.07	24.58	24.58	1,265,209	-0.40(-1.61%)
May 21, 2010	24.21	25.17	24.01	24.98	1,842,272	+0.31(+1.26%)
May 20, 2010	24.79	25.31	24.66	24.67	1,998,542	-1.43(-5.46%)
May 19, 2010	26.23	26.60	25.74	26.10	1,475,566	-0.35(-1.31%)
May 18, 2010	27.34	27.42	26.31	26.44	1,867,271	-0.53(-1.96%)
May 17, 2010	26.96	27.23	26.14	26.97	1,136,533	+0.15(+0.56%)
May 14, 2010	26.82	27.19	26.46	26.82	900,202	-0.49(-1.78%)
May 13, 2010	27.46	27.67	27.14	27.31	3,330,856	-0.21(-0.76%)
May 12, 2010	26.81	27.56	26.78	27.52	1,563,219	+0.84(+3.14%)
May 11, 2010	26.76	27.08	26.63	26.68	1,683,192	+0.19(+0.70%)
May 10, 2010	26.10	26.52	26.06	26.50	4,143,828	+1.39(+5.53%)
May 07, 2010	25.61	25.99	24.91	25.11	1,342,606	-0.81(-3.14%)
May 06, 2010	25.92	26.97	0.0403	25.92	496	-0.99(-3.67%)
May 05, 2010	26.97	27.25	26.77	26.91	1,617,441	-0.33(-1.23%)
May 04, 2010	27.71	27.72	27.08	27.24	1,386,972	-0.88(-3.14%)