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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.80	13.97	13.75	13.97	135,697	+0.14(+1.04%)
Jul 30, 2002	13.66	13.95	13.59	13.82	77,916	+0.02(+0.12%)
Jul 29, 2002	13.42	13.81	13.42	13.81	62,595	+0.81(+6.22%)
Jul 26, 2002	12.95	13.01	12.95	13.00	32,392	+0.00(+0.04%)
Jul 25, 2002	12.77	12.99	12.77	12.99	50,339	+0.11(+0.85%)
Jul 24, 2002	11.90	12.88	11.90	12.88	45,961	+0.55(+4.43%)
Jul 23, 2002	12.74	12.74	12.20	12.34	179,032	-0.43(-3.36%)
Jul 22, 2002	13.12	13.16	12.57	12.77	64,784	-0.36(-2.71%)
Jul 19, 2002	13.38	13.48	13.12	13.12	37,207	-0.88(-6.28%)
Jul 17, 2002	14.35	14.35	13.91	14.00	69,161	-0.29(-2.05%)
Jul 12, 2002	14.45	14.48	14.28	14.30	59,093	-0.15(-1.06%)
Jul 11, 2002	14.30	14.45	14.21	14.45	74,414	-0.00(-0.02%)
Jul 10, 2002	14.71	14.71	14.45	14.45	1,532,064	-0.46(-3.11%)
Jul 09, 2002	15.19	15.21	14.88	14.92	85,357	-0.31(-2.01%)
Jul 08, 2002	15.37	15.37	15.14	15.22	19,260	+0.12(+0.82%)
Jul 05, 2002	15.01	15.10	15.01	15.10	10,943	+0.29(+1.96%)
Jul 04, 2002	14.83	14.83	14.70	14.81	21,448	+0.00(+0.00%)
Jul 03, 2002	14.83	14.83	14.70	14.81	21,448	-0.19(-1.29%)
Jul 02, 2002	15.17	15.17	14.85	15.00	136,134	-0.23(-1.49%)
Jul 01, 2002	15.48	15.48	15.23	15.23	233,311	-0.34(-2.20%)
Jun 28, 2002	15.39	15.57	15.39	15.57	8,316	+0.23(+1.52%)
Jun 27, 2002	15.31	15.34	15.13	15.34	8,754	+0.17(+1.14%)
Jun 26, 2002	14.99	15.16	14.95	15.16	45,524	-0.16(-1.04%)
Jun 25, 2002	15.56	15.56	15.32	15.32	3,939	-0.27(-1.76%)
Jun 21, 2002	15.62	15.63	15.58	15.60	38,520	-0.22(-1.41%)
Jun 20, 2002	15.83	15.83	15.71	15.82	10,505	-0.03(-0.19%)
Jun 19, 2002	15.96	15.97	15.85	15.85	17,071	-0.23(-1.42%)
Jun 18, 2002	15.95	16.08	15.95	16.08	42,460	+0.15(+0.96%)
Jun 17, 2002	15.73	16.09	15.73	15.93	8,754	+0.34(+2.18%)
Jun 14, 2002	15.42	15.59	15.32	15.59	114,685	-0.31(-1.93%)
Jun 12, 2002	15.78	15.89	15.71	15.89	30,641	+0.13(+0.83%)
Jun 11, 2002	16.11	16.13	15.76	15.76	14,882	-0.31(-1.92%)
Jun 10, 2002	15.94	16.07	15.93	16.07	175,093	+0.13(+0.79%)
Jun 07, 2002	15.80	15.96	15.76	15.95	147,078	+0.07(+0.43%)
Jun 06, 2002	16.15	16.15	15.88	15.88	45,086	-0.30(-1.86%)
Jun 05, 2002	16.18	16.18	16.11	16.18	13,131	-0.37(-2.25%)
May 31, 2002	16.48	16.57	16.48	16.55	45,961	+0.03(+0.21%)
May 28, 2002	16.68	16.68	16.46	16.52	15,758	-0.14(-0.82%)
May 27, 2002	16.75	16.75	16.65	16.65	14,445	+0.00(+0.00%)
May 24, 2002	16.75	16.75	16.65	16.65	14,445	-0.16(-0.94%)
May 23, 2002	16.62	16.81	16.62	16.81	68,724	+0.17(+1.04%)
May 22, 2002	16.51	16.64	16.51	16.64	16,196	+0.07(+0.44%)
May 21, 2002	16.74	16.76	16.56	16.56	140,949	-0.08(-0.47%)
May 20, 2002	16.69	16.75	16.64	16.64	21,448	-0.13(-0.79%)
May 17, 2002	16.83	16.83	16.70	16.78	12,256	-0.02(-0.14%)
May 16, 2002	16.79	16.80	16.79	16.80	4,815	+0.08(+0.51%)
May 15, 2002	16.72	16.80	16.71	16.71	43,773	-0.08(-0.48%)
May 14, 2002	16.70	16.79	16.70	16.79	12,694	+0.28(+1.69%)
May 13, 2002	16.32	16.51	16.32	16.51	19,697	+0.22(+1.35%)
May 10, 2002	16.53	16.53	16.29	16.30	19,260	-0.19(-1.14%)
May 09, 2002	16.56	16.56	16.48	16.48	1,050,558	-0.17(-1.03%)
May 08, 2002	16.52	16.65	16.46	16.65	36,331	+0.35(+2.16%)
May 07, 2002	16.64	16.41	16.30	16.30	52,090	-0.11(-0.68%)
May 06, 2002	16.63	16.63	16.37	16.41	109,433	-0.18(-1.06%)
May 03, 2002	16.65	16.65	16.55	16.59	7,003	-0.04(-0.26%)
May 02, 2002	16.62	16.67	16.62	16.63	6,565	+0.08(+0.47%)