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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	20.45	20.64	20.36	20.36	333,591	-0.22(-1.09%)
Jul 30, 2008	20.38	20.62	20.27	20.59	371,950	+0.32(+1.59%)
Jul 29, 2008	20.26	20.27	19.74	20.26	533,854	+0.53(+2.70%)
Jul 28, 2008	20.11	20.20	19.72	19.73	342,981	-0.39(-1.92%)
Jul 25, 2008	20.27	20.27	20.04	20.12	423,493	-0.03(-0.16%)
Jul 24, 2008	20.70	20.72	20.10	20.15	540,367	-0.58(-2.81%)
Jul 23, 2008	20.58	20.92	20.58	20.73	436,143	+0.17(+0.82%)
Jul 22, 2008	20.06	20.56	19.92	20.56	2,315,456	+0.45(+2.24%)
Jul 21, 2008	20.23	20.31	20.08	20.11	709,013	-0.02(-0.11%)
Jul 18, 2008	20.02	20.16	19.98	20.14	417,811	+0.11(+0.55%)
Jul 17, 2008	19.80	20.04	19.66	20.03	954,204	+0.36(+1.81%)
Jul 16, 2008	19.03	19.68	19.01	19.67	1,103,699	+0.66(+3.46%)
Jul 15, 2008	19.20	19.39	18.81	19.01	1,515,220	-0.29(-1.48%)
Jul 14, 2008	19.87	19.87	19.28	19.30	1,336,086	-0.34(-1.74%)
Jul 11, 2008	19.64	19.90	19.37	19.64	407,866	-0.16(-0.83%)
Jul 10, 2008	19.70	19.93	19.60	19.80	555,697	+0.05(+0.27%)
Jul 09, 2008	20.29	20.32	19.75	19.75	199,404	-0.50(-2.46%)
Jul 08, 2008	19.72	20.25	19.65	20.25	904,828	+0.47(+2.39%)
Jul 07, 2008	20.09	20.17	19.60	19.78	494,979	-0.27(-1.36%)
Jul 04, 2008	20.17	20.20	19.97	20.05	96,524	+0.00(+0.00%)
Jul 03, 2008	20.17	20.20	19.97	20.05	96,524	-0.05(-0.25%)
Jul 02, 2008	20.51	20.56	20.07	20.10	2,072,217	-0.46(-2.24%)
Jul 01, 2008	20.24	20.57	20.17	20.56	383,887	+0.09(+0.44%)
Jun 30, 2008	20.47	20.66	20.42	20.47	1,886,894	+0.00(+0.00%)
Jun 27, 2008	20.62	20.70	20.41	20.47	323,965	-0.14(-0.67%)
Jun 26, 2008	21.00	21.00	20.59	20.61	165,244	-0.56(-2.62%)
Jun 25, 2008	21.20	21.41	21.14	21.16	210,860	+0.08(+0.39%)
Jun 24, 2008	20.99	21.26	20.91	21.08	67,248	-0.01(-0.03%)
Jun 23, 2008	21.17	21.24	21.06	21.09	140,297	-0.11(-0.54%)
Jun 20, 2008	21.32	21.39	21.13	21.20	307,480	-0.31(-1.44%)
Jun 19, 2008	21.53	21.55	21.36	21.51	254,051	-0.02(-0.11%)
Jun 18, 2008	21.60	21.63	21.43	21.54	525,147	-0.20(-0.94%)
Jun 17, 2008	22.02	22.02	21.74	21.74	253,880	-0.16(-0.75%)
Jun 16, 2008	21.68	21.97	21.68	21.90	136,165	+0.03(+0.14%)
Jun 13, 2008	21.72	21.87	21.57	21.87	106,005	+0.27(+1.27%)
Jun 12, 2008	21.62	21.83	21.46	21.60	189,971	+0.04(+0.20%)
Jun 11, 2008	21.84	21.85	21.56	21.56	132,681	-0.37(-1.68%)
Jun 10, 2008	21.97	22.02	21.80	21.92	273,775	-0.05(-0.24%)
Jun 09, 2008	22.07	22.16	21.84	21.98	226,246	+0.01(+0.05%)
Jun 06, 2008	22.55	22.55	21.97	21.97	357,999	-0.71(-3.11%)
Jun 05, 2008	22.29	22.67	22.29	22.67	150,409	+0.46(+2.07%)
Jun 04, 2008	22.22	22.43	22.16	22.21	314,988	-0.12(-0.52%)
Jun 03, 2008	22.50	22.53	22.16	22.33	696,437	-0.14(-0.62%)
Jun 02, 2008	22.55	22.55	22.32	22.47	482,241	-0.16(-0.73%)
May 30, 2008	22.74	22.74	22.61	22.63	556,791	-0.03(-0.14%)
May 29, 2008	22.52	22.79	22.50	22.66	177,605	+0.13(+0.60%)
May 28, 2008	22.53	22.54	22.34	22.53	268,605	+0.06(+0.27%)
May 27, 2008	22.33	22.49	22.31	22.47	154,545	+0.09(+0.41%)
May 26, 2008	22.63	22.65	22.37	22.38	0	+0.00(+0.00%)
May 23, 2008	22.63	22.65	22.37	22.38	200,888	-0.35(-1.56%)
May 22, 2008	22.67	22.84	22.67	22.73	624,416	+0.04(+0.16%)
May 21, 2008	23.08	23.08	22.65	22.69	503,611	-0.31(-1.36%)
May 20, 2008	23.11	23.12	22.94	23.01	97,172	-0.23(-0.98%)
May 19, 2008	23.23	23.42	23.16	23.24	131,166	+0.07(+0.30%)
May 16, 2008	23.25	23.25	23.02	23.17	75,894	+0.03(+0.13%)
May 15, 2008	23.00	23.16	22.94	23.14	107,297	+0.21(+0.90%)
May 14, 2008	22.92	23.11	22.92	22.93	39,684	+0.06(+0.27%)
May 13, 2008	22.97	22.97	22.77	22.87	772,046	-0.02(-0.07%)
May 12, 2008	22.62	22.89	22.60	22.89	73,591	+0.28(+1.23%)
May 09, 2008	22.63	22.70	22.55	22.61	133,088	-0.13(-0.56%)
May 08, 2008	22.80	22.82	22.62	22.74	79,973	+0.04(+0.16%)
May 07, 2008	23.13	23.13	22.70	22.70	108,684	-0.46(-1.97%)
May 06, 2008	22.84	23.15	22.82	23.15	38,520	+0.19(+0.82%)
May 05, 2008	22.98	23.09	22.91	22.97	379,855	-0.14(-0.60%)
May 02, 2008	23.19	23.24	23.01	23.11	88,172	+0.09(+0.38%)