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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	19.04	19.16	18.88	19.00	103,079	+0.10(+0.55%)
Aug 30, 2011	18.79	18.94	18.65	18.90	46,694	+0.01(+0.06%)
Aug 29, 2011	18.62	18.89	18.55	18.89	49,689	+0.61(+3.34%)
Aug 26, 2011	17.95	18.37	17.74	18.28	32,095	+0.27(+1.48%)
Aug 25, 2011	18.55	18.63	18.01	18.01	65,811	-0.34(-1.86%)
Aug 24, 2011	18.00	18.36	17.98	18.35	77,873	+0.31(+1.71%)
Aug 23, 2011	17.59	18.05	17.52	18.04	81,632	+0.55(+3.15%)
Aug 22, 2011	17.96	17.96	17.49	17.49	51,925	-0.04(-0.22%)
Aug 19, 2011	17.59	17.99	17.53	17.53	255,899	-0.33(-1.86%)
Aug 18, 2011	18.17	18.17	17.69	17.86	77,148	-0.79(-4.22%)
Aug 17, 2011	18.74	18.87	18.53	18.65	85,217	-0.01(-0.08%)
Aug 16, 2011	18.62	18.72	18.50	18.66	46,104	-0.06(-0.31%)
Aug 15, 2011	18.48	18.76	18.48	18.72	39,838	+0.44(+2.40%)
Aug 12, 2011	18.53	18.57	18.21	18.28	90,495	+0.03(+0.16%)
Aug 11, 2011	17.56	18.50	17.55	18.26	266,608	+0.89(+5.12%)
Aug 10, 2011	17.92	18.03	17.36	17.37	438,885	-0.88(-4.81%)
Aug 09, 2011	18.20	18.24	17.27	18.24	233,006	+0.86(+4.93%)
Aug 08, 2011	18.20	18.39	17.39	17.39	129,417	-1.32(-7.08%)
Aug 05, 2011	19.00	19.05	18.24	18.71	445,329	-0.08(-0.45%)
Aug 04, 2011	19.49	19.51	18.79	18.79	265,174	-1.00(-5.03%)
Aug 03, 2011	19.73	19.79	19.38	19.79	80,084	+0.08(+0.40%)
Aug 02, 2011	20.09	20.13	19.71	19.71	64,963	-0.54(-2.65%)
Aug 01, 2011	20.57	20.59	20.10	20.25	321,092	-0.05(-0.23%)
Jul 29, 2011	20.26	20.44	20.15	20.30	91,526	-0.16(-0.78%)
Jul 28, 2011	20.55	20.69	20.45	20.46	90,762	-0.10(-0.48%)
Jul 27, 2011	20.84	20.84	20.51	20.56	156,108	-0.38(-1.83%)
Jul 26, 2011	21.02	21.03	20.93	20.94	23,720	-0.10(-0.49%)
Jul 25, 2011	20.98	21.15	20.98	21.04	35,778	-0.15(-0.72%)
Jul 22, 2011	21.19	21.20	21.18	21.20	13,797	-0.03(-0.12%)
Jul 21, 2011	20.99	21.24	20.99	21.22	42,511	+0.35(+1.66%)
Jul 20, 2011	20.87	20.91	20.83	20.88	23,529	+0.06(+0.29%)
Jul 19, 2011	20.65	20.83	20.63	20.81	35,634	+0.27(+1.30%)
Jul 18, 2011	20.69	20.69	20.40	20.55	15,689	-0.21(-1.01%)
Jul 15, 2011	20.77	20.82	20.66	20.76	19,791	+0.03(+0.16%)
Jul 14, 2011	20.96	20.96	20.71	20.73	41,726	-0.15(-0.73%)
Jul 13, 2011	20.90	21.07	20.82	20.88	40,148	+0.08(+0.39%)
Jul 12, 2011	20.81	21.00	20.80	20.80	59,668	-0.02(-0.11%)
Jul 11, 2011	21.03	21.04	20.82	20.82	30,347	-0.48(-2.27%)
Jul 08, 2011	21.28	21.31	21.17	21.31	75,391	-0.18(-0.83%)
Jul 07, 2011	21.43	21.52	21.40	21.48	16,245	+0.24(+1.14%)
Jul 06, 2011	21.24	21.25	21.16	21.24	30,576	-0.03(-0.15%)
Jul 05, 2011	21.30	21.30	21.22	21.27	69,940	-0.05(-0.22%)
Jul 01, 2011	21.16	21.33	21.16	21.32	18,585	+0.29(+1.40%)
Jun 30, 2011	20.93	21.04	20.87	21.03	80,746	+0.18(+0.85%)
Jun 29, 2011	20.74	20.85	20.72	20.85	21,996	+0.23(+1.11%)
Jun 28, 2011	20.52	20.63	20.52	20.62	39,285	+0.15(+0.76%)
Jun 27, 2011	20.29	20.49	20.28	20.46	22,542	+0.18(+0.89%)
Jun 24, 2011	20.46	20.46	20.26	20.28	21,088	-0.19(-0.92%)
Jun 23, 2011	20.35	20.48	20.20	20.47	75,581	-0.15(-0.73%)
Jun 22, 2011	20.62	20.76	20.62	20.62	41,362	-0.10(-0.46%)
Jun 21, 2011	20.55	20.73	20.55	20.72	13,373	+0.27(+1.32%)
Jun 20, 2011	20.41	20.45	20.41	20.45	25,284	+0.10(+0.50%)
Jun 17, 2011	20.39	20.46	20.32	20.35	68,093	+0.10(+0.47%)
Jun 16, 2011	20.22	20.32	20.14	20.25	35,225	+0.05(+0.26%)
Jun 15, 2011	20.36	20.42	20.13	20.20	81,172	-0.34(-1.67%)
Jun 14, 2011	20.48	20.61	20.48	20.54	218,552	+0.23(+1.15%)
Jun 13, 2011	20.33	20.39	20.21	20.31	224,220	+0.03(+0.15%)
Jun 10, 2011	20.44	20.46	20.22	20.28	27,890	-0.27(-1.30%)
Jun 09, 2011	20.41	20.61	20.41	20.54	17,416	+0.19(+0.92%)
Jun 08, 2011	20.45	20.50	20.35	20.36	38,509	-0.14(-0.70%)
Jun 07, 2011	20.55	20.63	20.50	20.50	73,470	+0.03(+0.14%)
Jun 06, 2011	20.69	20.69	20.46	20.47	58,604	-0.26(-1.27%)