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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.74	17.74	17.64	17.71	33,705	+0.00(+0.03%)
Aug 30, 2004	17.77	17.78	17.70	17.70	27,577	-0.09(-0.51%)
Aug 27, 2004	17.74	17.81	17.74	17.80	32,392	+0.07(+0.37%)
Aug 26, 2004	17.70	17.74	17.70	17.73	25,388	+0.03(+0.17%)
Aug 25, 2004	17.63	17.73	17.60	17.70	46,399	+0.10(+0.56%)
Aug 24, 2004	17.59	17.61	17.57	17.60	38,958	+0.00(+0.01%)
Aug 23, 2004	17.67	17.67	17.56	17.60	25,388	-0.05(-0.31%)
Aug 20, 2004	17.51	17.67	17.51	17.65	31,079	+0.19(+1.07%)
Aug 19, 2004	17.52	17.53	17.44	17.47	77,916	-0.05(-0.27%)
Aug 18, 2004	17.32	17.53	17.32	17.52	67,410	+0.16(+0.90%)
Aug 17, 2004	17.39	17.41	17.33	17.36	58,656	+0.02(+0.11%)
Aug 16, 2004	17.20	17.34	17.18	17.34	86,671	+0.31(+1.82%)
Aug 13, 2004	17.11	17.11	17.03	17.03	224,119	-0.05(-0.28%)
Aug 12, 2004	17.22	17.22	17.07	17.08	19,260	-0.20(-1.15%)
Aug 11, 2004	17.22	17.28	17.16	17.28	338,367	+0.02(+0.13%)
Aug 10, 2004	17.11	17.25	17.11	17.25	24,513	+0.14(+0.80%)
Aug 09, 2004	17.10	17.13	17.07	17.12	62,595	+0.09(+0.51%)
Aug 06, 2004	17.17	17.20	17.03	17.03	26,701	-0.22(-1.30%)
Aug 05, 2004	17.55	17.55	17.25	17.25	17,509	-0.30(-1.69%)
Aug 04, 2004	17.46	17.60	17.45	17.55	57,780	-0.03(-0.16%)
Aug 03, 2004	17.64	17.64	17.57	17.58	29,328	-0.07(-0.39%)
Aug 02, 2004	17.50	17.67	17.49	17.65	60,844	+0.11(+0.60%)
Jul 30, 2004	17.51	17.55	17.49	17.54	83,606	+0.01(+0.05%)
Jul 29, 2004	17.54	17.57	17.49	17.53	55,592	+0.05(+0.29%)
Jul 28, 2004	17.32	17.48	17.28	17.48	19,697	+0.06(+0.35%)
Jul 27, 2004	17.36	17.42	17.30	17.42	23,199	+0.17(+0.98%)
Jul 26, 2004	17.32	17.35	17.20	17.25	28,890	-0.05(-0.26%)
Jul 23, 2004	17.36	17.37	17.27	17.30	17,947	-0.11(-0.63%)
Jul 22, 2004	17.36	17.44	17.27	17.41	30,641	-0.01(-0.07%)
Jul 21, 2004	17.74	17.74	17.42	17.42	67,410	-0.19(-1.09%)
Jul 20, 2004	17.53	17.61	17.47	17.61	30,641	+0.04(+0.21%)
Jul 19, 2004	17.54	17.57	17.47	17.57	23,637	+0.06(+0.32%)
Jul 16, 2004	17.61	17.61	17.52	17.52	17,509	-0.07(-0.40%)
Jul 15, 2004	17.61	17.61	17.54	17.59	36,331	+0.00(+0.00%)
Jul 14, 2004	17.53	17.66	17.53	17.59	17,947	-0.01(-0.04%)
Jul 13, 2004	17.59	17.60	17.54	17.60	49,901	-0.00(-0.01%)
Jul 12, 2004	17.57	17.60	17.46	17.60	32,392	+0.08(+0.44%)
Jul 09, 2004	17.56	17.56	17.48	17.52	395,272	-0.03(-0.20%)
Jul 08, 2004	17.59	17.61	17.52	17.56	247,318	-0.07(-0.38%)
Jul 07, 2004	17.61	17.67	17.59	17.62	40,709	+0.03(+0.18%)
Jul 06, 2004	17.67	17.67	17.56	17.59	62,158	-0.12(-0.67%)
Jul 02, 2004	17.71	17.74	17.67	17.71	40,709	-0.01(-0.04%)
Jul 01, 2004	17.88	17.89	17.65	17.72	36,331	-0.16(-0.87%)
Jun 30, 2004	17.81	17.88	17.75	17.87	45,961	+0.11(+0.60%)
Jun 29, 2004	17.75	17.80	17.74	17.76	64,784	+0.03(+0.15%)
Jun 28, 2004	17.87	17.88	17.73	17.74	14,007	-0.03(-0.19%)
Jun 25, 2004	17.82	17.89	17.77	17.77	20,573	-0.13(-0.74%)
Jun 24, 2004	17.94	17.97	17.89	17.90	156,270	+0.04(+0.24%)
Jun 23, 2004	17.77	17.86	17.74	17.86	56,467	+0.08(+0.46%)
Jun 22, 2004	17.70	17.78	17.63	17.78	42,897	+0.01(+0.08%)
Jun 21, 2004	17.78	17.79	17.76	17.76	5,690	+0.02(+0.12%)
Jun 18, 2004	17.70	17.81	17.69	17.74	127,817	+0.03(+0.14%)
Jun 17, 2004	17.66	17.72	17.65	17.72	52,965	+0.04(+0.23%)
Jun 16, 2004	17.67	17.70	17.63	17.68	187,787	+0.07(+0.40%)
Jun 15, 2004	17.68	17.72	17.61	17.61	21,011	+0.09(+0.53%)
Jun 14, 2004	17.63	17.63	17.51	17.51	35,894	-0.21(-1.20%)
Jun 10, 2004	17.70	17.73	17.67	17.73	235,500	+0.08(+0.45%)
Jun 09, 2004	17.78	17.78	17.65	17.65	35,456	-0.14(-0.80%)
Jun 08, 2004	17.75	17.80	17.71	17.79	42,022	-0.03(-0.17%)
Jun 07, 2004	17.63	17.82	17.58	17.82	42,897	+0.29(+1.68%)
Jun 04, 2004	17.54	17.60	17.49	17.52	127,380	+0.08(+0.45%)
Jun 03, 2004	17.53	17.56	17.44	17.44	63,471	-0.15(-0.86%)
Jun 02, 2004	17.57	17.63	17.50	17.60	83,169	+0.07(+0.42%)