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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	90.46	90.50	89.84	89.84	12,100	-0.47(-0.52%)
Jul 28, 2005	90.06	90.44	89.79	90.31	11,000	+0.42(+0.47%)
Jul 27, 2005	89.61	89.89	89.36	89.89	13,300	+0.27(+0.30%)
Jul 26, 2005	89.58	89.70	89.35	89.62	25,900	+0.28(+0.31%)
Jul 25, 2005	89.82	90.00	89.34	89.34	9,800	-0.24(-0.27%)
Jul 22, 2005	89.06	89.58	89.00	89.58	22,900	+0.49(+0.55%)
Jul 21, 2005	89.52	89.65	88.95	89.09	14,400	-0.66(-0.74%)
Jul 20, 2005	89.08	89.80	88.94	89.75	12,100	+0.44(+0.49%)
Jul 19, 2005	89.12	89.32	88.88	89.31	42,900	+0.40(+0.45%)
Jul 18, 2005	89.23	89.30	88.82	88.91	20,200	-0.52(-0.58%)
Jul 15, 2005	89.41	89.48	88.99	89.43	20,600	+0.14(+0.16%)
Jul 14, 2005	89.86	90.08	89.08	89.29	83,100	-0.07(-0.08%)
Jul 13, 2005	89.45	89.46	89.19	89.36	18,900	-0.01(-0.01%)
Jul 12, 2005	89.21	89.58	88.93	89.37	107,700	+0.17(+0.19%)
Jul 11, 2005	88.65	89.20	88.65	89.20	36,400	+0.52(+0.59%)
Jul 08, 2005	87.74	88.68	87.74	88.68	25,000	+0.87(+0.99%)
Jul 07, 2005	86.51	87.81	86.51	87.81	18,900	+0.25(+0.29%)
Jul 06, 2005	88.22	88.35	87.53	87.56	17,000	-0.70(-0.79%)
Jul 05, 2005	87.30	88.30	87.30	88.26	51,700	+0.77(+0.88%)
Jul 01, 2005	87.42	87.59	87.24	87.49	41,100	+0.35(+0.40%)
Jun 30, 2005	87.84	87.84	87.14	87.14	25,700	-0.47(-0.54%)
Jun 29, 2005	87.77	87.77	87.50	87.61	27,700	-0.04(-0.05%)
Jun 28, 2005	87.23	87.65	87.23	87.65	25,600	+0.66(+0.76%)
Jun 27, 2005	86.87	87.04	86.77	86.99	29,600	+0.17(+0.20%)
Jun 24, 2005	87.32	87.52	86.80	86.82	20,100	-0.83(-0.95%)
Jun 23, 2005	88.48	88.52	87.65	87.65	65,200	-0.93(-1.05%)
Jun 22, 2005	88.94	88.94	88.30	88.58	34,500	+0.14(+0.16%)
Jun 21, 2005	88.78	88.78	88.36	88.44	27,600	-0.29(-0.33%)
Jun 20, 2005	88.59	88.83	88.31	88.73	66,200	-0.16(-0.18%)
Jun 17, 2005	89.03	89.03	88.65	88.89	88,400	+0.49(+0.55%)
Jun 16, 2005	88.07	88.51	88.02	88.40	307,300	+0.43(+0.49%)
Jun 15, 2005	88.05	88.05	87.50	87.97	14,500	+0.27(+0.31%)
Jun 14, 2005	87.50	87.79	87.42	87.70	39,500	+0.32(+0.37%)
Jun 13, 2005	87.16	87.56	86.87	87.38	35,100	+0.15(+0.17%)
Jun 10, 2005	87.15	87.36	86.88	87.23	20,200	+0.07(+0.08%)
Jun 09, 2005	86.50	87.17	86.50	87.16	24,000	+0.40(+0.46%)
Jun 08, 2005	87.09	87.17	86.67	86.76	29,000	-0.11(-0.13%)
Jun 07, 2005	87.03	87.56	86.87	86.87	8,500	+0.14(+0.16%)
Jun 06, 2005	86.72	86.83	86.40	86.73	19,000	-0.01(-0.01%)
Jun 03, 2005	87.00	87.15	86.58	86.74	8,800	-0.25(-0.29%)
Jun 02, 2005	86.67	87.08	86.58	86.99	9,500	+0.38(+0.44%)
Jun 01, 2005	86.29	87.19	86.16	86.61	36,700	+0.39(+0.45%)
May 31, 2005	86.50	86.50	86.15	86.22	11,800	-0.35(-0.40%)
May 27, 2005	86.38	86.57	86.12	86.57	10,500	+0.27(+0.31%)
May 26, 2005	86.08	86.33	85.92	86.30	12,900	+0.40(+0.47%)
May 25, 2005	85.76	85.90	85.55	85.90	4,300	-0.16(-0.19%)
May 24, 2005	86.00	86.11	85.79	86.06	29,500	+0.02(+0.02%)
May 23, 2005	85.92	86.34	85.88	86.04	14,800	+0.31(+0.36%)
May 20, 2005	85.82	85.82	85.45	85.73	9,300	-0.16(-0.19%)
May 19, 2005	85.37	85.92	85.37	85.89	17,500	+0.32(+0.37%)
May 18, 2005	85.04	85.60	84.95	85.57	8,900	+1.05(+1.24%)
May 17, 2005	83.64	84.52	83.52	84.52	11,000	+0.80(+0.96%)
May 16, 2005	83.10	83.72	83.10	83.72	11,500	+0.81(+0.98%)
May 13, 2005	83.71	83.85	82.39	82.91	21,700	-0.81(-0.97%)
May 12, 2005	85.00	85.02	83.57	83.72	30,500	-1.23(-1.45%)
May 11, 2005	84.77	84.97	84.06	84.95	17,100	+0.51(+0.60%)
May 10, 2005	85.00	85.07	84.38	84.44	13,500	-0.92(-1.08%)
May 09, 2005	84.95	85.42	84.84	85.36	7,000	+0.33(+0.39%)
May 06, 2005	85.38	85.38	84.95	85.03	14,100	-0.16(-0.19%)
May 05, 2005	85.18	85.42	84.61	85.19	92,000	-0.02(-0.02%)
May 04, 2005	84.42	85.24	84.42	85.21	10,700	+1.41(+1.68%)
May 03, 2005	84.26	84.55	83.80	83.80	19,700	-0.54(-0.64%)