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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.67	20.67	20.52	20.52	52,965	-0.11(-0.52%)
Jul 28, 2005	20.57	20.66	20.51	20.63	48,150	+0.10(+0.47%)
Jul 27, 2005	20.47	20.54	20.41	20.54	58,218	+0.06(+0.30%)
Jul 26, 2005	20.46	20.49	20.41	20.47	113,372	+0.06(+0.31%)
Jul 25, 2005	20.52	20.56	20.41	20.41	42,897	-0.05(-0.27%)
Jul 22, 2005	20.35	20.46	20.33	20.46	100,240	+0.11(+0.55%)
Jul 21, 2005	20.45	20.48	20.32	20.35	63,033	-0.15(-0.74%)
Jul 20, 2005	20.35	20.51	20.32	20.50	52,965	+0.10(+0.49%)
Jul 19, 2005	20.36	20.41	20.30	20.40	187,787	+0.09(+0.45%)
Jul 18, 2005	20.38	20.40	20.29	20.31	88,421	-0.12(-0.58%)
Jul 15, 2005	20.43	20.44	20.33	20.43	90,172	+0.03(+0.16%)
Jul 14, 2005	20.53	20.58	20.35	20.40	363,755	-0.02(-0.08%)
Jul 13, 2005	20.43	20.44	20.38	20.41	82,731	-0.00(-0.01%)
Jul 12, 2005	20.38	20.46	20.32	20.42	471,438	+0.04(+0.19%)
Jul 11, 2005	20.25	20.38	20.25	20.38	159,334	+0.12(+0.59%)
Jul 08, 2005	20.04	20.26	20.04	20.26	109,433	+0.20(+0.99%)
Jul 07, 2005	19.76	20.06	19.76	20.06	82,731	+0.06(+0.29%)
Jul 06, 2005	20.15	20.18	20.00	20.00	74,414	-0.16(-0.79%)
Jul 05, 2005	19.94	20.17	19.94	20.16	226,307	+0.18(+0.88%)
Jul 01, 2005	19.97	20.01	19.93	19.99	179,908	+0.08(+0.40%)
Jun 30, 2005	20.07	20.07	19.91	19.91	112,497	-0.11(-0.54%)
Jun 29, 2005	20.05	20.05	19.99	20.01	121,251	-0.01(-0.05%)
Jun 28, 2005	19.93	20.02	19.93	20.02	112,059	+0.15(+0.76%)
Jun 27, 2005	19.85	19.88	19.82	19.87	129,568	+0.04(+0.20%)
Jun 24, 2005	19.95	19.99	19.83	19.83	87,984	-0.19(-0.95%)
Jun 23, 2005	20.21	20.22	20.02	20.02	285,401	-0.21(-1.05%)
Jun 22, 2005	20.32	20.32	20.17	20.24	151,017	+0.03(+0.16%)
Jun 21, 2005	20.28	20.28	20.19	20.20	120,814	-0.07(-0.33%)
Jun 20, 2005	20.24	20.29	20.17	20.27	289,779	-0.04(-0.18%)
Jun 17, 2005	20.34	20.34	20.25	20.31	386,955	+0.11(+0.55%)
Jun 16, 2005	20.12	20.22	20.11	20.20	1,345,152	+0.10(+0.49%)
Jun 15, 2005	20.11	20.11	19.99	20.10	63,471	+0.06(+0.31%)
Jun 14, 2005	19.99	20.06	19.97	20.04	172,904	+0.07(+0.37%)
Jun 13, 2005	19.91	20.00	19.85	19.96	153,644	+0.03(+0.17%)
Jun 10, 2005	19.91	19.96	19.85	19.93	88,421	+0.02(+0.08%)
Jun 09, 2005	19.76	19.91	19.76	19.91	105,055	+0.09(+0.46%)
Jun 08, 2005	19.90	19.91	19.80	19.82	126,942	-0.03(-0.13%)
Jun 07, 2005	19.88	20.00	19.85	19.85	37,207	+0.03(+0.16%)
Jun 06, 2005	19.81	19.84	19.74	19.81	83,169	-0.00(-0.01%)
Jun 03, 2005	19.88	19.91	19.78	19.82	38,520	-0.06(-0.29%)
Jun 02, 2005	19.80	19.89	19.78	19.87	41,584	+0.09(+0.44%)
Jun 01, 2005	19.71	19.92	19.68	19.79	160,647	+0.09(+0.45%)
May 31, 2005	19.76	19.76	19.68	19.70	51,652	-0.08(-0.40%)
May 27, 2005	19.73	19.78	19.67	19.78	45,961	+0.06(+0.31%)
May 26, 2005	19.66	19.72	19.63	19.72	56,467	+0.09(+0.47%)
May 25, 2005	19.59	19.62	19.54	19.62	18,822	-0.04(-0.19%)
May 24, 2005	19.65	19.67	19.60	19.66	129,131	+0.00(+0.02%)
May 23, 2005	19.63	19.72	19.62	19.66	64,784	+0.07(+0.36%)
May 20, 2005	19.61	19.61	19.52	19.59	40,709	-0.04(-0.19%)
May 19, 2005	19.50	19.63	19.50	19.62	76,603	+0.07(+0.37%)
May 18, 2005	19.43	19.56	19.41	19.55	38,958	+0.24(+1.24%)
May 17, 2005	19.11	19.31	19.08	19.31	48,150	+0.18(+0.96%)
May 16, 2005	18.98	19.13	18.98	19.13	50,339	+0.19(+0.98%)
May 13, 2005	19.12	19.16	18.82	18.94	94,987	-0.19(-0.97%)
May 12, 2005	19.42	19.42	19.09	19.13	133,508	-0.28(-1.45%)
May 11, 2005	19.37	19.41	19.20	19.41	74,852	+0.12(+0.60%)
May 10, 2005	19.42	19.43	19.28	19.29	59,093	-0.21(-1.08%)
May 09, 2005	19.41	19.51	19.38	19.50	30,641	+0.08(+0.39%)
May 06, 2005	19.51	19.51	19.41	19.43	61,720	-0.04(-0.19%)
May 05, 2005	19.46	19.51	19.33	19.46	402,714	-0.00(-0.02%)
May 04, 2005	19.29	19.47	19.29	19.47	46,837	+0.32(+1.68%)
May 03, 2005	19.25	19.32	19.14	19.14	86,233	-0.12(-0.64%)