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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	60.40	61.14	60.20	61.14	31,000	+0.63(+1.04%)
Jul 30, 2002	59.80	61.08	59.50	60.51	17,800	+0.07(+0.12%)
Jul 29, 2002	58.75	60.44	58.75	60.44	14,300	+3.54(+6.22%)
Jul 26, 2002	56.70	56.96	56.70	56.90	7,400	+0.02(+0.04%)
Jul 25, 2002	55.90	56.88	55.90	56.88	11,500	+0.48(+0.85%)
Jul 24, 2002	52.10	56.40	52.10	56.40	10,500	+2.39(+4.43%)
Jul 23, 2002	55.75	55.75	53.40	54.01	40,900	-1.88(-3.36%)
Jul 22, 2002	57.45	57.62	55.01	55.89	14,800	-1.56(-2.72%)
Jul 19, 2002	58.55	59.00	57.45	57.45	8,500	-3.85(-6.28%)
Jul 17, 2002	62.80	62.80	60.90	61.30	15,800	-1.28(-2.05%)
Jul 12, 2002	63.25	63.40	62.50	62.58	13,500	-0.67(-1.06%)
Jul 11, 2002	62.60	63.25	62.20	63.25	17,000	-0.01(-0.02%)
Jul 10, 2002	64.39	64.39	63.26	63.26	350,000	-2.03(-3.11%)
Jul 09, 2002	66.47	66.57	65.14	65.29	19,500	-1.34(-2.01%)
Jul 08, 2002	67.30	67.30	66.29	66.63	4,400	+0.54(+0.82%)
Jul 05, 2002	65.70	66.09	65.70	66.09	2,500	+1.27(+1.96%)
Jul 04, 2002	64.91	64.91	64.35	64.82	4,900	+0.00(+0.00%)
Jul 03, 2002	64.91	64.91	64.35	64.82	4,900	-0.85(-1.29%)
Jul 02, 2002	66.42	66.42	65.02	65.67	31,100	-0.99(-1.49%)
Jul 01, 2002	67.75	67.75	66.66	66.66	53,300	-1.50(-2.20%)
Jun 28, 2002	67.35	68.16	67.35	68.16	1,900	+1.02(+1.52%)
Jun 27, 2002	67.00	67.15	66.21	67.14	2,000	+0.76(+1.14%)
Jun 26, 2002	65.60	66.38	65.42	66.38	10,400	-0.70(-1.04%)
Jun 25, 2002	68.13	68.13	67.08	67.08	900	-1.20(-1.76%)
Jun 21, 2002	68.37	68.42	68.22	68.28	8,800	-0.98(-1.41%)
Jun 20, 2002	69.30	69.30	68.77	69.26	2,400	-0.13(-0.19%)
Jun 19, 2002	69.85	69.89	69.39	69.39	3,900	-1.00(-1.42%)
Jun 18, 2002	69.80	70.39	69.80	70.39	9,700	+0.67(+0.96%)
Jun 17, 2002	68.87	70.43	68.87	69.72	2,000	+1.49(+2.18%)
Jun 14, 2002	67.50	68.23	67.06	68.23	26,200	-1.34(-1.93%)
Jun 12, 2002	69.07	69.57	68.77	69.57	7,000	+0.57(+0.83%)
Jun 11, 2002	70.53	70.60	69.00	69.00	3,400	-1.35(-1.92%)
Jun 10, 2002	69.77	70.36	69.73	70.35	40,000	+0.55(+0.79%)
Jun 07, 2002	69.16	69.88	69.00	69.80	33,600	+0.30(+0.43%)
Jun 06, 2002	70.70	70.70	69.50	69.50	10,300	-1.32(-1.86%)
Jun 05, 2002	70.82	70.82	70.52	70.82	3,000	-1.63(-2.25%)
May 31, 2002	72.12	72.54	72.12	72.45	10,500	+0.15(+0.21%)
May 28, 2002	73.03	73.03	72.05	72.30	3,600	-0.60(-0.82%)
May 27, 2002	73.32	73.32	72.90	72.90	3,300	+0.00(+0.00%)
May 24, 2002	73.32	73.32	72.90	72.90	3,300	-0.69(-0.94%)
May 23, 2002	72.76	73.59	72.76	73.59	15,700	+0.76(+1.04%)
May 22, 2002	72.27	72.83	72.27	72.83	3,700	+0.32(+0.44%)
May 21, 2002	73.26	73.36	72.51	72.51	32,200	-0.34(-0.47%)
May 20, 2002	73.06	73.31	72.84	72.85	4,900	-0.58(-0.79%)
May 17, 2002	73.69	73.69	73.10	73.43	2,800	-0.10(-0.14%)
May 16, 2002	73.51	73.53	73.51	73.53	1,100	+0.37(+0.51%)
May 15, 2002	73.20	73.54	73.16	73.16	10,000	-0.35(-0.48%)
May 14, 2002	73.08	73.51	73.08	73.51	2,900	+1.22(+1.69%)
May 13, 2002	71.42	72.29	71.42	72.29	4,500	+0.96(+1.35%)
May 10, 2002	72.35	72.35	71.32	71.33	4,400	-0.82(-1.14%)
May 09, 2002	72.50	72.50	72.15	72.15	240,000	-0.75(-1.03%)
May 08, 2002	72.30	72.90	72.04	72.90	8,300	+1.54(+2.16%)
May 07, 2002	72.83	71.85	71.36	71.36	11,900	-0.49(-0.68%)
May 06, 2002	72.81	72.81	71.67	71.85	25,000	-0.77(-1.06%)
May 03, 2002	72.90	72.90	72.46	72.62	1,600	-0.19(-0.26%)
May 02, 2002	72.74	72.98	72.74	72.81	1,500	+0.34(+0.47%)