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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.89	20.96	20.76	20.76	0	-0.20(-0.94%)
Aug 28, 2008	20.73	20.96	20.73	20.96	66,417	+0.39(+1.89%)
Aug 27, 2008	20.42	20.62	20.36	20.57	66,469	+0.19(+0.94%)
Aug 26, 2008	20.30	20.43	20.22	20.38	91,472	+0.09(+0.45%)
Aug 25, 2008	20.62	20.62	20.25	20.29	233,578	-0.40(-1.92%)
Aug 22, 2008	20.52	20.71	20.52	20.69	166,334	+0.24(+1.20%)
Aug 21, 2008	20.31	20.48	20.22	20.44	97,618	+0.08(+0.42%)
Aug 20, 2008	20.33	20.45	20.17	20.36	87,634	+0.06(+0.30%)
Aug 19, 2008	20.43	20.43	20.24	20.30	266,938	-0.25(-1.23%)
Aug 18, 2008	20.79	20.89	20.53	20.55	189,612	-0.37(-1.76%)
Aug 15, 2008	20.88	20.96	20.80	20.92	0	+0.14(+0.69%)
Aug 14, 2008	20.52	20.90	20.49	20.77	2,126,080	+0.13(+0.64%)
Aug 13, 2008	20.61	20.75	20.44	20.64	575,859	-0.11(-0.53%)
Aug 12, 2008	21.08	21.08	20.69	20.75	491,726	-0.35(-1.68%)
Aug 11, 2008	20.83	21.24	20.80	21.10	1,602,582	+0.24(+1.15%)
Aug 08, 2008	20.28	20.88	20.24	20.86	128,562	+0.57(+2.80%)
Aug 07, 2008	20.52	20.63	20.25	20.30	490,409	-0.45(-2.18%)
Aug 06, 2008	20.63	20.78	20.54	20.75	315,114	+0.03(+0.14%)
Aug 05, 2008	20.28	20.72	20.28	20.72	207,844	+0.58(+2.88%)
Aug 04, 2008	20.33	20.33	20.06	20.14	319,877	-0.21(-1.02%)
Aug 01, 2008	20.43	20.43	20.20	20.34	189,752	-0.02(-0.08%)
Jul 31, 2008	20.45	20.64	20.36	20.36	333,591	-0.22(-1.09%)
Jul 30, 2008	20.38	20.62	20.27	20.59	371,950	+0.32(+1.59%)
Jul 29, 2008	20.26	20.27	19.74	20.26	533,854	+0.53(+2.70%)
Jul 28, 2008	20.11	20.20	19.72	19.73	342,981	-0.39(-1.92%)
Jul 25, 2008	20.27	20.27	20.04	20.12	423,493	-0.03(-0.16%)
Jul 24, 2008	20.70	20.72	20.10	20.15	540,367	-0.58(-2.81%)
Jul 23, 2008	20.58	20.92	20.58	20.73	436,143	+0.17(+0.82%)
Jul 22, 2008	20.06	20.56	19.92	20.56	2,315,456	+0.45(+2.24%)
Jul 21, 2008	20.23	20.31	20.08	20.11	709,013	-0.02(-0.11%)
Jul 18, 2008	20.02	20.16	19.98	20.14	417,811	+0.11(+0.55%)
Jul 17, 2008	19.80	20.04	19.66	20.03	954,204	+0.36(+1.81%)
Jul 16, 2008	19.03	19.68	19.01	19.67	1,103,699	+0.66(+3.46%)
Jul 15, 2008	19.20	19.39	18.81	19.01	1,515,220	-0.29(-1.48%)
Jul 14, 2008	19.87	19.87	19.28	19.30	1,336,086	-0.34(-1.74%)
Jul 11, 2008	19.64	19.90	19.37	19.64	407,866	-0.16(-0.83%)
Jul 10, 2008	19.70	19.93	19.60	19.80	555,697	+0.05(+0.27%)
Jul 09, 2008	20.29	20.32	19.75	19.75	199,404	-0.50(-2.46%)
Jul 08, 2008	19.72	20.25	19.65	20.25	904,828	+0.47(+2.39%)
Jul 07, 2008	20.09	20.17	19.60	19.78	494,979	-0.27(-1.36%)
Jul 04, 2008	20.17	20.20	19.97	20.05	96,524	+0.00(+0.00%)
Jul 03, 2008	20.17	20.20	19.97	20.05	96,524	-0.05(-0.25%)
Jul 02, 2008	20.51	20.56	20.07	20.10	2,072,217	-0.46(-2.24%)
Jul 01, 2008	20.24	20.57	20.17	20.56	383,887	+0.09(+0.44%)
Jun 30, 2008	20.47	20.66	20.42	20.47	1,886,894	+0.00(+0.00%)
Jun 27, 2008	20.62	20.70	20.41	20.47	323,965	-0.14(-0.67%)
Jun 26, 2008	21.00	21.00	20.59	20.61	165,244	-0.56(-2.62%)
Jun 25, 2008	21.20	21.41	21.14	21.16	210,860	+0.08(+0.39%)
Jun 24, 2008	20.99	21.26	20.91	21.08	67,248	-0.01(-0.03%)
Jun 23, 2008	21.17	21.24	21.06	21.09	140,297	-0.11(-0.54%)
Jun 20, 2008	21.32	21.39	21.13	21.20	307,480	-0.31(-1.44%)
Jun 19, 2008	21.53	21.55	21.36	21.51	254,051	-0.02(-0.11%)
Jun 18, 2008	21.60	21.63	21.43	21.54	525,147	-0.20(-0.94%)
Jun 17, 2008	22.02	22.02	21.74	21.74	253,880	-0.16(-0.75%)
Jun 16, 2008	21.68	21.97	21.68	21.90	136,165	+0.03(+0.14%)
Jun 13, 2008	21.72	21.87	21.57	21.87	106,005	+0.27(+1.27%)
Jun 12, 2008	21.62	21.83	21.46	21.60	189,971	+0.04(+0.20%)
Jun 11, 2008	21.84	21.85	21.56	21.56	132,681	-0.37(-1.68%)
Jun 10, 2008	21.97	22.02	21.80	21.92	273,775	-0.05(-0.24%)
Jun 09, 2008	22.07	22.16	21.84	21.98	226,246	+0.01(+0.05%)
Jun 06, 2008	22.55	22.55	21.97	21.97	357,999	-0.71(-3.11%)
Jun 05, 2008	22.29	22.67	22.29	22.67	150,409	+0.46(+2.07%)
Jun 04, 2008	22.22	22.43	22.16	22.21	314,988	-0.12(-0.52%)
Jun 03, 2008	22.50	22.53	22.16	22.33	696,437	-0.14(-0.62%)