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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	66.37	67.04	66.18	66.70	35,191	+0.16(+0.24%)
Jul 30, 2009	66.28	67.14	66.22	66.54	70,924	+1.13(+1.72%)
Jul 29, 2009	65.51	65.69	65.06	65.41	23,060	-0.59(-0.89%)
Jul 28, 2009	65.70	66.27	65.36	66.00	26,736	-0.30(-0.45%)
Jul 27, 2009	65.84	66.30	65.54	66.30	168,021	+0.42(+0.64%)
Jul 24, 2009	65.22	65.88	64.91	65.88	1,202	+0.50(+0.76%)
Jul 23, 2009	63.80	65.68	63.80	65.38	72,915	+1.72(+2.70%)
Jul 22, 2009	63.11	64.09	63.11	63.66	45,356	+0.08(+0.13%)
Jul 21, 2009	63.93	64.01	62.89	63.58	67,052	+0.17(+0.27%)
Jul 20, 2009	63.11	63.51	62.78	63.41	82,069	+0.76(+1.21%)
Jul 17, 2009	62.80	62.80	62.36	62.65	20,171	-0.19(-0.30%)
Jul 16, 2009	62.11	63.08	61.85	62.84	13,226	+0.56(+0.90%)
Jul 15, 2009	61.13	62.46	61.13	62.28	24,322	+1.91(+3.16%)
Jul 14, 2009	60.07	60.37	59.62	60.37	151,647	+0.52(+0.87%)
Jul 13, 2009	58.43	59.95	58.03	59.85	563,623	+1.57(+2.69%)
Jul 10, 2009	58.11	58.47	57.74	58.28	56,982	-0.23(-0.39%)
Jul 09, 2009	58.57	58.95	58.24	58.51	34,366	+0.28(+0.48%)
Jul 08, 2009	58.91	58.95	57.40	58.23	43,576	-0.41(-0.70%)
Jul 07, 2009	59.65	59.65	58.55	58.64	25,629	-1.15(-1.92%)
Jul 06, 2009	59.33	59.81	58.89	59.79	37,143	-0.08(-0.13%)
Jul 02, 2009	61.01	61.01	59.87	59.87	46,385	-2.38(-3.82%)
Jul 01, 2009	62.28	62.94	62.25	62.25	83,413	+0.27(+0.44%)
Jun 30, 2009	62.54	62.66	61.43	61.98	84,191	-0.47(-0.75%)
Jun 29, 2009	61.90	62.52	61.62	62.45	33,228	+0.69(+1.12%)
Jun 26, 2009	61.64	62.02	61.39	61.76	19,817	-0.03(-0.05%)
Jun 25, 2009	60.83	61.79	60.83	61.79	72,481	+1.31(+2.17%)
Jun 24, 2009	60.61	61.25	60.27	60.48	99,752	+0.37(+0.62%)
Jun 23, 2009	60.22	60.46	59.77	60.11	134,270	+0.10(+0.17%)
Jun 22, 2009	61.38	61.41	60.00	60.01	73,520	-1.94(-3.13%)
Jun 19, 2009	62.45	62.49	61.66	61.95	32,559	+0.22(+0.36%)
Jun 18, 2009	61.42	62.07	61.28	61.73	57,021	+0.48(+0.78%)
Jun 17, 2009	61.50	61.85	60.83	61.25	81,377	-0.35(-0.57%)
Jun 16, 2009	62.72	62.76	61.51	61.60	34,792	-0.89(-1.42%)
Jun 15, 2009	63.22	63.22	62.22	62.49	59,918	-1.63(-2.54%)
Jun 12, 2009	63.58	64.16	63.44	64.12	67,308	+0.30(+0.47%)
Jun 11, 2009	63.68	64.69	63.68	63.82	71,262	+0.39(+0.62%)
Jun 10, 2009	64.32	64.32	62.79	63.43	56,350	-0.31(-0.49%)
Jun 09, 2009	63.83	63.99	63.26	63.74	61,696	+0.21(+0.33%)
Jun 08, 2009	63.26	64.10	62.83	63.53	69,007	-0.07(-0.11%)
Jun 05, 2009	64.59	64.59	63.29	63.60	76,940	-0.35(-0.55%)
Jun 04, 2009	63.38	63.95	62.97	63.95	83,543	+0.96(+1.52%)
Jun 03, 2009	63.38	63.47	62.55	62.99	61,743	-1.06(-1.65%)
Jun 02, 2009	63.72	64.32	63.55	64.05	145,104	+0.09(+0.14%)
Jun 01, 2009	63.32	64.28	63.15	63.96	61,125	+1.49(+2.39%)
May 29, 2009	61.91	62.47	61.33	62.47	309,000	+0.90(+1.46%)
May 28, 2009	61.18	61.69	60.33	61.57	73,905	+1.00(+1.65%)
May 27, 2009	62.17	62.19	60.57	60.57	60,571	-1.54(-2.48%)
May 26, 2009	60.00	62.11	59.84	62.11	310,241	+1.78(+2.95%)
May 22, 2009	60.70	61.03	60.30	60.33	96,446	-0.15(-0.25%)
May 21, 2009	60.63	60.94	59.87	60.48	153,851	-0.89(-1.45%)
May 20, 2009	62.60	63.15	61.29	61.37	201,045	-0.53(-0.86%)
May 19, 2009	62.25	62.70	61.89	61.90	112,155	-0.37(-0.59%)
May 18, 2009	60.95	62.28	60.84	62.27	202,122	+2.29(+3.82%)
May 15, 2009	60.73	61.06	59.76	59.98	192,160	-0.97(-1.59%)
May 14, 2009	60.41	61.34	59.99	60.95	143,812	+0.53(+0.88%)
May 13, 2009	61.14	61.40	60.14	60.42	195,578	-1.58(-2.55%)
May 12, 2009	62.84	62.89	61.24	62.00	191,572	-0.61(-0.97%)
May 11, 2009	63.45	63.45	62.38	62.61	249,321	-1.69(-2.63%)
May 08, 2009	63.00	64.30	62.73	64.30	258,030	+2.24(+3.61%)
May 07, 2009	63.75	63.93	61.69	62.06	208,267	-0.85(-1.35%)
May 06, 2009	62.33	63.04	61.70	62.91	748,824	+1.55(+2.53%)
May 05, 2009	61.56	61.85	60.97	61.36	391,871	-0.28(-0.45%)
May 04, 2009	59.62	61.64	59.62	61.64	267,933	+2.37(+4.00%)