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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.24	22.27	22.16	22.25	88,859	-0.04(-0.18%)
Jul 28, 2006	22.08	22.29	22.08	22.29	74,852	+0.31(+1.40%)
Jul 27, 2006	22.15	22.19	21.98	21.98	1,137,667	-0.11(-0.50%)
Jul 26, 2006	21.96	22.15	21.95	22.09	129,568	+0.05(+0.22%)
Jul 25, 2006	21.86	22.07	21.85	22.05	107,682	+0.16(+0.75%)
Jul 24, 2006	21.62	21.90	21.62	21.88	91,486	+0.37(+1.74%)
Jul 21, 2006	21.64	21.64	21.49	21.51	67,410	-0.14(-0.65%)
Jul 20, 2006	21.86	21.86	21.65	21.65	99,803	-0.15(-0.70%)
Jul 19, 2006	21.50	21.84	21.50	21.80	140,949	+0.41(+1.92%)
Jul 18, 2006	21.37	21.44	21.23	21.39	75,290	+0.08(+0.35%)
Jul 17, 2006	21.37	21.39	21.28	21.31	149,704	-0.05(-0.25%)
Jul 14, 2006	21.44	21.44	21.27	21.37	100,240	-0.12(-0.56%)
Jul 13, 2006	21.70	21.70	21.47	21.49	39,833	-0.27(-1.24%)
Jul 12, 2006	21.95	21.97	21.74	21.76	367,257	-0.22(-1.02%)
Jul 11, 2006	21.85	21.99	21.76	21.98	79,667	+0.08(+0.34%)
Jul 10, 2006	21.93	21.98	21.85	21.91	109,870	+0.07(+0.33%)
Jul 07, 2006	21.90	21.99	21.79	21.83	61,282	-0.10(-0.45%)
Jul 06, 2006	21.91	21.98	21.87	21.93	72,225	+0.09(+0.40%)
Jul 05, 2006	21.84	21.89	21.74	21.84	63,033	-0.12(-0.53%)
Jul 03, 2006	21.87	21.98	21.87	21.96	28,014	+0.17(+0.77%)
Jun 30, 2006	21.85	21.85	21.78	21.79	28,014	+0.01(+0.03%)
Jun 29, 2006	21.45	21.79	21.45	21.79	106,806	+0.48(+2.23%)
Jun 28, 2006	21.26	21.32	21.20	21.31	256,949	+0.14(+0.67%)
Jun 27, 2006	21.36	21.38	21.16	21.17	657,912	-0.12(-0.55%)
Jun 26, 2006	21.24	21.31	21.19	21.29	20,135	+0.10(+0.47%)
Jun 23, 2006	21.13	21.29	21.10	21.19	44,648	+0.00(+0.02%)
Jun 22, 2006	21.20	21.22	21.11	21.18	186,911	-0.18(-0.83%)
Jun 21, 2006	21.26	21.45	21.26	21.36	37,207	+0.23(+1.09%)
Jun 20, 2006	21.15	21.28	21.13	21.13	43,335	-0.02(-0.09%)
Jun 19, 2006	21.45	21.45	21.10	21.15	176,843	-0.23(-1.07%)
Jun 16, 2006	21.43	21.45	21.30	21.38	33,267	-0.08(-0.35%)
Jun 15, 2006	21.06	21.51	21.06	21.45	92,361	+0.48(+2.31%)
Jun 14, 2006	20.97	21.00	20.80	20.97	103,742	+0.04(+0.21%)
Jun 13, 2006	21.11	21.34	20.91	20.92	143,576	-0.29(-1.35%)
Jun 12, 2006	21.52	21.52	21.21	21.21	212,300	-0.28(-1.30%)
Jun 09, 2006	21.62	21.64	21.45	21.49	67,848	-0.11(-0.53%)
Jun 08, 2006	21.45	21.60	21.17	21.60	171,591	+0.07(+0.34%)
Jun 07, 2006	21.68	21.81	21.53	21.53	70,037	-0.15(-0.70%)
Jun 06, 2006	21.74	21.74	21.49	21.68	60,844	-0.05(-0.22%)
Jun 05, 2006	22.08	22.09	21.72	21.73	83,169	-0.40(-1.79%)
Jun 02, 2006	22.11	22.14	22.00	22.12	31,516	+0.10(+0.45%)
Jun 01, 2006	21.74	22.02	21.74	22.02	125,191	+0.30(+1.37%)
May 31, 2006	21.62	21.74	21.57	21.73	308,163	+0.26(+1.21%)
May 30, 2006	21.83	21.84	21.47	21.47	167,213	-0.40(-1.81%)
May 26, 2006	21.76	21.90	21.74	21.86	133,946	+0.15(+0.67%)
May 25, 2006	21.61	21.73	21.56	21.72	147,515	+0.30(+1.39%)
May 24, 2006	21.37	21.57	21.25	21.42	177,281	-0.03(-0.16%)
May 23, 2006	21.73	21.76	21.45	21.45	48,150	-0.09(-0.43%)
May 22, 2006	21.55	21.68	21.36	21.55	272,707	-0.10(-0.46%)
May 19, 2006	21.59	21.72	21.44	21.65	134,383	+0.12(+0.56%)
May 18, 2006	21.73	21.78	21.53	21.53	88,859	-0.14(-0.63%)
May 17, 2006	21.98	21.99	21.64	21.66	164,149	-0.40(-1.80%)
May 16, 2006	22.14	22.15	22.02	22.06	239,439	-0.01(-0.03%)
May 15, 2006	22.03	22.12	21.97	22.07	125,191	+0.03(+0.12%)
May 12, 2006	22.24	22.30	22.04	22.04	184,723	-0.32(-1.44%)
May 11, 2006	22.62	22.62	22.36	22.36	60,844	-0.27(-1.18%)
May 10, 2006	22.59	22.69	22.57	22.63	77,916	-0.04(-0.16%)
May 09, 2006	22.61	22.67	22.61	22.67	38,520	+0.05(+0.21%)
May 08, 2006	22.66	22.66	22.60	22.62	60,844	-0.02(-0.08%)
May 05, 2006	22.57	22.68	22.54	22.64	37,207	+0.21(+0.95%)
May 04, 2006	22.43	22.45	22.36	22.42	157,146	+0.09(+0.40%)
May 03, 2006	22.45	22.45	22.28	22.34	124,753	-0.09(-0.42%)
May 02, 2006	22.31	22.43	22.30	22.43	456,117	+0.19(+0.84%)