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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	108.04	109.12	108.04	108.52	20,400	+1.09(+1.01%)
Aug 30, 2007	107.35	108.15	107.07	107.43	35,200	-0.63(-0.58%)
Aug 29, 2007	106.49	108.08	106.14	108.06	96,100	+2.21(+2.09%)
Aug 28, 2007	107.71	107.71	105.79	105.85	18,000	-2.65(-2.44%)
Aug 27, 2007	109.24	109.30	108.43	108.50	40,800	-1.08(-0.99%)
Aug 24, 2007	108.61	109.62	108.27	109.58	236,900	+1.07(+0.99%)
Aug 23, 2007	109.35	109.35	107.95	108.51	89,800	-0.18(-0.17%)
Aug 22, 2007	108.37	108.78	107.76	108.69	56,700	+1.05(+0.98%)
Aug 21, 2007	107.15	108.19	106.98	107.64	64,100	+0.34(+0.32%)
Aug 20, 2007	107.60	107.74	106.17	107.30	80,200	-0.07(-0.07%)
Aug 17, 2007	107.60	108.29	105.77	107.37	117,100	+2.19(+2.08%)
Aug 16, 2007	102.58	105.18	101.23	105.18	97,000	+1.36(+1.31%)
Aug 15, 2007	104.70	106.12	103.19	103.82	95,500	-1.05(-1.00%)
Aug 14, 2007	106.92	106.92	104.87	104.87	27,400	-1.97(-1.84%)
Aug 13, 2007	107.73	108.10	106.73	106.84	39,400	-0.22(-0.21%)
Aug 10, 2007	105.77	107.69	105.07	107.06	81,200	+0.10(+0.09%)
Aug 09, 2007	108.25	109.10	106.96	106.96	118,200	-3.13(-2.84%)
Aug 08, 2007	109.06	110.75	108.53	110.09	113,000	+1.48(+1.36%)
Aug 07, 2007	106.98	109.29	106.91	108.61	79,800	+1.35(+1.26%)
Aug 06, 2007	105.60	107.57	104.36	107.26	202,600	+1.82(+1.73%)
Aug 03, 2007	106.44	108.44	105.42	105.44	120,600	-3.00(-2.77%)
Aug 02, 2007	108.01	108.58	107.45	108.44	79,900	+0.60(+0.56%)
Aug 01, 2007	106.95	108.10	106.03	107.84	83,600	+0.58(+0.54%)
Jul 31, 2007	109.34	109.73	107.12	107.26	56,200	-1.33(-1.22%)
Jul 30, 2007	107.47	108.92	107.13	108.59	75,500	+1.62(+1.51%)
Jul 27, 2007	109.35	109.63	106.82	106.97	80,800	-2.17(-1.99%)
Jul 26, 2007	111.05	111.05	108.09	109.14	77,100	-2.99(-2.67%)
Jul 25, 2007	112.36	112.73	111.08	112.13	76,100	-0.06(-0.05%)
Jul 24, 2007	113.66	113.76	111.54	112.19	407,600	-2.18(-1.91%)
Jul 23, 2007	114.46	114.75	114.26	114.37	27,700	+0.40(+0.35%)
Jul 20, 2007	115.47	115.52	113.90	113.97	25,300	-1.68(-1.45%)
Jul 19, 2007	115.86	115.86	115.28	115.65	20,600	+0.31(+0.27%)
Jul 18, 2007	115.23	115.41	114.31	115.34	71,900	-0.26(-0.22%)
Jul 17, 2007	116.02	116.15	115.60	115.60	20,700	-0.10(-0.09%)
Jul 16, 2007	115.97	116.31	115.64	115.70	23,800	-0.22(-0.19%)
Jul 13, 2007	115.64	116.36	115.55	115.92	45,000	+0.24(+0.21%)
Jul 12, 2007	114.07	115.68	114.07	115.68	41,900	+2.07(+1.82%)
Jul 11, 2007	112.94	113.65	112.73	113.61	32,100	+0.62(+0.55%)
Jul 10, 2007	114.27	114.27	112.99	112.99	408,900	-1.93(-1.68%)
Jul 09, 2007	114.86	115.02	114.59	114.92	48,300	+0.27(+0.24%)
Jul 06, 2007	114.27	114.81	114.15	114.65	12,900	+0.23(+0.20%)
Jul 05, 2007	114.71	114.71	113.91	114.42	39,100	-0.21(-0.18%)
Jul 03, 2007	114.51	114.79	114.47	114.63	10,300	+0.40(+0.35%)
Jul 02, 2007	113.45	114.23	113.41	114.23	63,500	+1.53(+1.36%)
Jun 29, 2007	113.52	114.00	112.26	112.70	61,300	-0.47(-0.42%)
Jun 28, 2007	113.20	113.81	112.95	113.17	191,500	-0.44(-0.39%)
Jun 27, 2007	112.07	113.74	111.86	113.61	87,300	+1.11(+0.99%)
Jun 26, 2007	113.43	113.67	112.50	112.50	74,400	-0.48(-0.42%)
Jun 25, 2007	113.56	114.29	112.73	112.98	15,900	-0.91(-0.80%)
Jun 22, 2007	114.68	114.73	113.42	113.89	14,200	-1.22(-1.06%)
Jun 21, 2007	114.43	115.11	113.78	115.11	152,600	+0.66(+0.58%)
Jun 20, 2007	116.62	116.62	114.32	114.45	29,700	-1.92(-1.65%)
Jun 19, 2007	115.71	116.38	115.68	116.37	47,200	+0.36(+0.31%)
Jun 18, 2007	116.48	116.48	116.01	116.01	8,800	-0.18(-0.15%)
Jun 15, 2007	116.26	116.69	116.18	116.19	17,900	+0.71(+0.61%)
Jun 14, 2007	115.00	115.63	115.00	115.48	16,900	+0.57(+0.50%)
Jun 13, 2007	113.70	114.94	113.70	114.91	28,000	+1.68(+1.48%)
Jun 12, 2007	114.07	114.30	113.23	113.23	24,800	-1.32(-1.15%)
Jun 11, 2007	114.15	115.00	114.02	114.55	10,400	+0.32(+0.28%)
Jun 08, 2007	113.04	114.33	112.95	114.23	25,900	+1.29(+1.14%)
Jun 07, 2007	114.84	115.14	112.94	112.94	46,000	-2.20(-1.91%)
Jun 06, 2007	115.77	115.87	114.98	115.14	25,500	-1.14(-0.98%)
Jun 05, 2007	116.60	116.63	115.85	116.28	91,800	-0.66(-0.56%)
Jun 04, 2007	116.56	116.95	116.56	116.94	10,300	+0.22(+0.19%)