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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.16	15.32	15.12	15.24	154,042	+0.04(+0.24%)
Jul 30, 2009	15.14	15.34	15.13	15.20	310,457	+0.26(+1.72%)
Jul 29, 2009	14.97	15.01	14.86	14.94	100,941	-0.13(-0.89%)
Jul 28, 2009	15.01	15.14	14.93	15.08	117,032	-0.07(-0.45%)
Jul 27, 2009	15.04	15.15	14.97	15.15	735,482	+0.10(+0.64%)
Jul 24, 2009	14.90	15.05	14.83	15.05	5,261	+0.11(+0.76%)
Jul 23, 2009	14.58	15.00	14.58	14.94	319,172	+0.39(+2.70%)
Jul 22, 2009	14.42	14.64	14.42	14.54	198,538	+0.02(+0.13%)
Jul 21, 2009	14.60	14.62	14.37	14.52	293,508	+0.04(+0.27%)
Jul 20, 2009	14.42	14.51	14.34	14.49	359,242	+0.17(+1.21%)
Jul 17, 2009	14.35	14.35	14.25	14.31	88,295	-0.04(-0.30%)
Jul 16, 2009	14.19	14.41	14.13	14.36	57,894	+0.13(+0.90%)
Jul 15, 2009	13.97	14.27	13.97	14.23	106,465	+0.44(+3.16%)
Jul 14, 2009	13.72	13.79	13.62	13.79	663,808	+0.12(+0.87%)
Jul 13, 2009	13.35	13.70	13.26	13.67	2,467,161	+0.36(+2.69%)
Jul 10, 2009	13.28	13.36	13.19	13.31	249,428	-0.05(-0.39%)
Jul 09, 2009	13.38	13.47	13.30	13.37	150,431	+0.06(+0.48%)
Jul 08, 2009	13.46	13.47	13.11	13.30	190,746	-0.09(-0.70%)
Jul 07, 2009	13.63	13.63	13.38	13.40	112,186	-0.26(-1.92%)
Jul 06, 2009	13.55	13.66	13.45	13.66	162,587	-0.02(-0.13%)
Jul 02, 2009	13.94	13.94	13.68	13.68	203,042	-0.54(-3.82%)
Jul 01, 2009	14.23	14.38	14.22	14.22	365,125	+0.06(+0.44%)
Jun 30, 2009	14.29	14.31	14.03	14.16	368,531	-0.11(-0.75%)
Jun 29, 2009	14.14	14.28	14.08	14.27	145,449	+0.16(+1.12%)
Jun 26, 2009	14.08	14.17	14.02	14.11	86,745	-0.01(-0.05%)
Jun 25, 2009	13.90	14.12	13.90	14.12	317,273	+0.30(+2.17%)
Jun 24, 2009	13.85	13.99	13.77	13.82	436,647	+0.08(+0.62%)
Jun 23, 2009	13.76	13.81	13.65	13.73	587,743	+0.02(+0.17%)
Jun 22, 2009	14.02	14.03	13.71	13.71	321,821	-0.44(-3.13%)
Jun 19, 2009	14.27	14.28	14.09	14.15	142,521	+0.05(+0.36%)
Jun 18, 2009	14.03	14.18	14.00	14.10	249,599	+0.11(+0.78%)
Jun 17, 2009	14.05	14.13	13.90	13.99	356,213	-0.08(-0.57%)
Jun 16, 2009	14.33	14.34	14.05	14.07	152,295	-0.20(-1.42%)
Jun 15, 2009	14.44	14.44	14.21	14.28	262,280	-0.37(-2.54%)
Jun 12, 2009	14.52	14.66	14.49	14.65	294,629	+0.07(+0.47%)
Jun 11, 2009	14.55	14.78	14.55	14.58	311,937	+0.09(+0.62%)
Jun 10, 2009	14.69	14.69	14.34	14.49	246,662	-0.07(-0.49%)
Jun 09, 2009	14.58	14.62	14.45	14.56	270,063	+0.05(+0.33%)
Jun 08, 2009	14.45	14.64	14.35	14.51	302,066	-0.02(-0.11%)
Jun 05, 2009	14.76	14.76	14.46	14.53	336,791	-0.08(-0.55%)
Jun 04, 2009	14.48	14.61	14.39	14.61	365,694	+0.22(+1.52%)
Jun 03, 2009	14.48	14.50	14.29	14.39	270,269	-0.24(-1.65%)
Jun 02, 2009	14.56	14.69	14.52	14.63	635,167	+0.02(+0.14%)
Jun 01, 2009	14.47	14.69	14.43	14.61	267,564	+0.34(+2.39%)
May 29, 2009	14.14	14.27	14.01	14.27	1,352,593	+0.21(+1.46%)
May 28, 2009	13.98	14.09	13.78	14.07	323,506	+0.23(+1.65%)
May 27, 2009	14.20	14.21	13.84	13.84	265,139	-0.35(-2.48%)
May 26, 2009	13.71	14.19	13.67	14.19	1,358,026	+0.41(+2.95%)
May 22, 2009	13.87	13.94	13.78	13.78	422,175	-0.03(-0.25%)
May 21, 2009	13.85	13.92	13.68	13.82	673,456	-0.20(-1.45%)
May 20, 2009	14.30	14.43	14.00	14.02	880,039	-0.12(-0.86%)
May 19, 2009	14.22	14.32	14.14	14.14	490,939	-0.08(-0.59%)
May 18, 2009	13.92	14.23	13.90	14.23	884,753	+0.52(+3.82%)
May 15, 2009	13.87	13.95	13.65	13.70	841,147	-0.22(-1.59%)
May 14, 2009	13.80	14.01	13.70	13.92	629,512	+0.12(+0.88%)
May 13, 2009	13.97	14.03	13.74	13.80	856,108	-0.36(-2.55%)
May 12, 2009	14.36	14.37	13.99	14.16	838,573	-0.14(-0.97%)
May 11, 2009	14.50	14.50	14.25	14.30	1,091,359	-0.39(-2.63%)
May 08, 2009	14.39	14.69	14.33	14.69	1,129,481	+0.51(+3.61%)
May 07, 2009	14.56	14.60	14.09	14.18	911,652	-0.19(-1.35%)
May 06, 2009	14.24	14.40	14.10	14.37	3,277,847	+0.35(+2.53%)
May 05, 2009	14.06	14.13	13.93	14.02	1,715,347	-0.06(-0.45%)
May 04, 2009	13.62	14.08	13.62	14.08	1,172,830	+0.54(+4.00%)