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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	70.29	70.29	69.83	70.24	61,915	-0.70(-0.99%)
Aug 28, 2009	71.48	71.48	70.56	70.94	24,134	-0.02(-0.03%)
Aug 27, 2009	70.70	71.14	69.87	70.96	41,454	+0.19(+0.27%)
Aug 26, 2009	70.27	71.04	70.23	70.77	18,644	+0.04(+0.06%)
Aug 25, 2009	70.85	71.48	70.64	70.73	201,824	+0.19(+0.27%)
Aug 24, 2009	70.92	71.40	70.32	70.54	222,014	+0.02(+0.03%)
Aug 21, 2009	69.61	70.72	69.52	70.52	173,315	+1.51(+2.19%)
Aug 20, 2009	68.31	69.07	68.31	69.01	23,441	+0.82(+1.20%)
Aug 19, 2009	67.09	68.47	67.09	68.19	46,897	+0.55(+0.81%)
Aug 18, 2009	67.32	67.85	67.17	67.64	19,753	+0.65(+0.97%)
Aug 17, 2009	67.20	67.28	66.86	66.99	40,847	-1.85(-2.69%)
Aug 14, 2009	69.61	69.61	68.17	68.84	55,279	-0.66(-0.95%)
Aug 13, 2009	69.27	69.58	68.63	69.50	50,593	+0.54(+0.78%)
Aug 12, 2009	67.91	69.42	67.91	68.96	71,739	+0.82(+1.20%)
Aug 11, 2009	68.96	68.96	67.96	68.14	99,795	-1.15(-1.66%)
Aug 10, 2009	69.10	69.54	68.87	69.29	35,859	-0.21(-0.30%)
Aug 07, 2009	69.09	70.16	68.74	69.50	83,116	+1.21(+1.77%)
Aug 06, 2009	68.96	69.02	67.91	68.29	63,984	-0.32(-0.47%)
Aug 05, 2009	68.55	68.75	67.82	68.61	95,728	+0.15(+0.22%)
Aug 04, 2009	67.60	68.52	67.60	68.46	47,499	+0.47(+0.69%)
Aug 03, 2009	67.42	68.02	67.19	67.99	48,832	+1.29(+1.93%)
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%)