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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.68	24.93	24.68	24.79	89,297	+0.25(+1.01%)
Aug 30, 2007	24.52	24.71	24.46	24.54	154,081	-0.14(-0.58%)
Aug 29, 2007	24.33	24.69	24.25	24.69	420,661	+0.50(+2.09%)
Aug 28, 2007	24.61	24.61	24.17	24.18	78,791	-0.61(-2.44%)
Aug 27, 2007	24.96	24.97	24.77	24.79	178,594	-0.25(-0.99%)
Aug 24, 2007	24.81	25.04	24.73	25.03	1,036,988	+0.24(+0.99%)
Aug 23, 2007	24.98	24.98	24.66	24.79	393,083	-0.04(-0.17%)
Aug 22, 2007	24.76	24.85	24.62	24.83	248,194	+0.24(+0.98%)
Aug 21, 2007	24.48	24.72	24.44	24.59	280,586	+0.08(+0.32%)
Aug 20, 2007	24.58	24.61	24.26	24.51	351,061	-0.02(-0.07%)
Aug 17, 2007	24.58	24.74	24.16	24.53	512,584	+0.50(+2.08%)
Aug 16, 2007	23.43	24.03	23.13	24.03	424,600	+0.31(+1.31%)
Aug 15, 2007	23.92	24.24	23.57	23.72	418,034	-0.24(-1.00%)
Aug 14, 2007	24.43	24.43	23.96	23.96	119,938	-0.45(-1.84%)
Aug 13, 2007	24.61	24.70	24.38	24.41	172,466	-0.05(-0.21%)
Aug 10, 2007	24.16	24.60	24.00	24.46	355,438	+0.02(+0.09%)
Aug 09, 2007	24.73	24.92	24.43	24.43	517,399	-0.72(-2.84%)
Aug 08, 2007	24.91	25.30	24.79	25.15	494,637	+0.34(+1.36%)
Aug 07, 2007	24.44	24.97	24.42	24.81	349,310	+0.31(+1.26%)
Aug 06, 2007	24.12	24.57	23.84	24.50	886,846	+0.42(+1.73%)
Aug 03, 2007	24.32	24.77	24.08	24.09	527,905	-0.69(-2.77%)
Aug 02, 2007	24.67	24.81	24.55	24.77	349,748	+0.14(+0.56%)
Aug 01, 2007	24.43	24.70	24.22	24.64	365,944	+0.13(+0.54%)
Jul 31, 2007	24.98	25.07	24.47	24.50	246,005	-0.30(-1.23%)
Jul 30, 2007	24.55	24.88	24.47	24.81	330,488	+0.37(+1.51%)
Jul 27, 2007	24.98	25.05	24.40	24.44	353,687	-0.50(-1.99%)
Jul 26, 2007	25.37	25.37	24.69	24.93	337,491	-0.68(-2.67%)
Jul 25, 2007	25.67	25.75	25.38	25.62	333,114	-0.01(-0.05%)
Jul 24, 2007	25.97	25.99	25.48	25.63	1,784,198	-0.50(-1.91%)
Jul 23, 2007	26.15	26.21	26.10	26.13	121,251	+0.09(+0.35%)
Jul 20, 2007	26.38	26.39	26.02	26.04	110,746	-0.38(-1.45%)
Jul 19, 2007	26.47	26.47	26.34	26.42	90,172	+0.07(+0.27%)
Jul 18, 2007	26.32	26.37	26.11	26.35	314,729	-0.06(-0.22%)
Jul 17, 2007	26.50	26.53	26.41	26.41	90,610	-0.02(-0.09%)
Jul 16, 2007	26.49	26.57	26.42	26.43	104,180	-0.05(-0.19%)
Jul 13, 2007	26.42	26.58	26.40	26.48	196,979	+0.05(+0.21%)
Jul 12, 2007	26.06	26.43	26.06	26.43	183,409	+0.47(+1.82%)
Jul 11, 2007	25.80	25.96	25.75	25.95	140,512	+0.14(+0.55%)
Jul 10, 2007	26.11	26.11	25.81	25.81	1,789,888	-0.44(-1.68%)
Jul 09, 2007	26.24	26.28	26.18	26.25	211,424	+0.06(+0.24%)
Jul 06, 2007	26.11	26.23	26.08	26.19	56,467	+0.05(+0.20%)
Jul 05, 2007	26.21	26.21	26.02	26.14	171,153	-0.05(-0.18%)
Jul 03, 2007	26.16	26.22	26.15	26.19	45,086	+0.09(+0.35%)
Jul 02, 2007	25.92	26.10	25.91	26.10	277,960	+0.35(+1.36%)
Jun 29, 2007	25.93	26.04	25.65	25.75	268,330	-0.11(-0.42%)
Jun 28, 2007	25.86	26.00	25.80	25.85	838,258	-0.10(-0.39%)
Jun 27, 2007	25.60	25.98	25.55	25.95	382,140	+0.25(+0.99%)
Jun 26, 2007	25.91	25.97	25.70	25.70	325,673	-0.11(-0.43%)
Jun 25, 2007	25.94	26.11	25.75	25.81	69,599	-0.21(-0.80%)
Jun 22, 2007	26.20	26.21	25.91	26.02	62,158	-0.28(-1.06%)
Jun 21, 2007	26.14	26.30	25.99	26.30	667,980	+0.15(+0.58%)
Jun 20, 2007	26.64	26.64	26.12	26.15	130,006	-0.44(-1.65%)
Jun 19, 2007	26.43	26.59	26.43	26.58	206,609	+0.08(+0.31%)
Jun 18, 2007	26.61	26.61	26.50	26.50	38,520	-0.04(-0.15%)
Jun 15, 2007	26.56	26.66	26.54	26.54	78,354	+0.16(+0.61%)
Jun 14, 2007	26.27	26.42	26.27	26.38	73,976	+0.13(+0.50%)
Jun 13, 2007	25.97	26.26	25.97	26.25	122,565	+0.38(+1.48%)
Jun 12, 2007	26.06	26.11	25.87	25.87	108,557	-0.30(-1.15%)
Jun 11, 2007	26.08	26.27	26.05	26.17	45,524	+0.07(+0.28%)
Jun 08, 2007	25.82	26.12	25.80	26.10	113,372	+0.29(+1.14%)
Jun 07, 2007	26.24	26.30	25.80	25.80	201,357	-0.50(-1.91%)
Jun 06, 2007	26.45	26.47	26.27	26.30	111,621	-0.26(-0.98%)
Jun 05, 2007	26.64	26.64	26.47	26.56	401,838	-0.15(-0.56%)
Jun 04, 2007	26.63	26.72	26.63	26.71	45,086	+0.05(+0.19%)