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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.71	20.71	20.65	20.69	135,027	+0.00(+0.00%)
Sep 29, 2005	20.46	20.69	20.46	20.69	16,498	+0.18(+0.88%)
Sep 28, 2005	20.57	20.57	20.43	20.51	55,574	+0.03(+0.15%)
Sep 27, 2005	20.45	20.52	20.38	20.48	112,450	-0.03(-0.16%)
Sep 26, 2005	20.55	20.58	20.43	20.51	89,439	+0.06(+0.30%)
Sep 23, 2005	20.45	20.48	20.33	20.45	75,980	-0.11(-0.52%)
Sep 22, 2005	20.48	20.59	20.40	20.55	112,884	+0.04(+0.21%)
Sep 21, 2005	20.67	20.68	20.51	20.51	66,428	-0.22(-1.07%)
Sep 20, 2005	20.86	20.96	20.71	20.73	59,481	-0.14(-0.66%)
Sep 19, 2005	20.98	20.98	20.84	20.87	59,915	-0.11(-0.53%)
Sep 16, 2005	20.88	20.98	20.83	20.98	422,450	+0.24(+1.13%)
Sep 15, 2005	20.79	20.79	20.71	20.74	21,708	+0.02(+0.10%)
Sep 14, 2005	20.77	20.83	20.71	20.72	100,728	-0.05(-0.23%)
Sep 13, 2005	20.86	20.88	20.77	20.77	95,952	-0.17(-0.80%)
Sep 12, 2005	20.91	20.95	20.90	20.94	37,338	-0.01(-0.07%)
Sep 09, 2005	20.83	20.97	20.80	20.95	220,125	+0.18(+0.89%)
Sep 08, 2005	20.80	20.80	20.72	20.77	89,439	-0.04(-0.20%)
Sep 07, 2005	20.75	20.84	20.75	20.81	101,162	+0.01(+0.07%)
Sep 06, 2005	20.68	20.80	20.66	20.80	73,809	+0.25(+1.22%)
Sep 02, 2005	20.68	20.68	20.54	20.54	74,677	-0.11(-0.52%)
Sep 01, 2005	20.59	20.70	20.55	20.65	95,952	+0.03(+0.16%)
Aug 31, 2005	20.30	20.62	20.25	20.62	473,248	+0.31(+1.53%)
Aug 30, 2005	20.26	20.31	20.19	20.31	531,427	-0.02(-0.09%)
Aug 29, 2005	20.14	20.36	20.14	20.33	175,405	+0.10(+0.50%)
Aug 26, 2005	20.39	20.39	20.21	20.23	108,543	-0.16(-0.79%)
Aug 25, 2005	20.37	20.40	20.33	20.39	160,209	+0.04(+0.20%)
Aug 24, 2005	20.44	20.53	20.33	20.35	164,551	-0.09(-0.44%)
Aug 23, 2005	20.48	20.49	20.38	20.44	50,364	-0.06(-0.27%)
Aug 22, 2005	20.57	20.59	20.43	20.49	20,406	+0.06(+0.27%)
Aug 19, 2005	20.49	20.51	20.43	20.44	23,445	+0.03(+0.15%)
Aug 18, 2005	20.39	20.44	20.36	20.41	27,352	-0.04(-0.20%)
Aug 17, 2005	20.50	20.54	20.43	20.45	15,196	-0.02(-0.10%)
Aug 16, 2005	20.68	20.68	20.47	20.47	22,142	-0.21(-1.00%)
Aug 15, 2005	20.62	20.71	20.55	20.68	153,263	+0.06(+0.28%)
Aug 12, 2005	20.69	20.69	20.52	20.62	85,966	-0.08(-0.40%)
Aug 11, 2005	20.59	20.70	20.57	20.70	35,168	+0.10(+0.49%)
Aug 10, 2005	20.68	20.74	20.52	20.60	72,506	+0.08(+0.40%)
Aug 09, 2005	20.50	20.56	20.47	20.52	49,929	+0.08(+0.39%)
Aug 08, 2005	20.55	20.58	20.42	20.44	85,532	-0.06(-0.27%)
Aug 05, 2005	20.68	20.68	20.45	20.49	76,414	-0.20(-0.96%)
Aug 04, 2005	20.82	20.82	20.69	20.69	29,957	-0.16(-0.76%)
Aug 03, 2005	20.82	20.86	20.79	20.85	72,941	+0.03(+0.14%)
Aug 02, 2005	20.75	20.85	20.75	20.82	2,088,371	+0.14(+0.66%)
Aug 01, 2005	20.74	20.77	20.68	20.68	128,080	-0.01(-0.04%)
Jul 29, 2005	20.84	20.84	20.69	20.69	52,534	-0.11(-0.52%)
Jul 28, 2005	20.74	20.83	20.68	20.80	47,759	+0.10(+0.47%)
Jul 27, 2005	20.64	20.70	20.58	20.70	57,744	+0.06(+0.30%)
Jul 26, 2005	20.63	20.66	20.58	20.64	112,450	+0.06(+0.31%)
Jul 25, 2005	20.69	20.73	20.58	20.58	42,548	-0.06(-0.27%)
Jul 22, 2005	20.51	20.63	20.50	20.63	99,425	+0.11(+0.55%)
Jul 21, 2005	20.62	20.65	20.49	20.52	62,520	-0.15(-0.74%)
Jul 20, 2005	20.52	20.68	20.48	20.67	52,534	+0.10(+0.49%)
Jul 19, 2005	20.53	20.57	20.47	20.57	186,260	+0.09(+0.45%)
Jul 18, 2005	20.55	20.57	20.46	20.48	87,702	-0.12(-0.58%)
Jul 15, 2005	20.59	20.61	20.50	20.60	89,439	+0.03(+0.16%)
Jul 14, 2005	20.70	20.75	20.52	20.57	360,797	-0.02(-0.08%)
Jul 13, 2005	20.60	20.60	20.54	20.58	82,058	-0.00(-0.01%)
Jul 12, 2005	20.55	20.63	20.48	20.58	467,604	+0.04(+0.19%)
Jul 11, 2005	20.42	20.54	20.42	20.54	158,038	+0.12(+0.59%)
Jul 08, 2005	20.21	20.43	20.21	20.43	108,543	+0.20(+0.99%)
Jul 07, 2005	19.93	20.22	19.93	20.22	82,058	+0.06(+0.29%)
Jul 06, 2005	20.32	20.35	20.16	20.17	73,809	-0.16(-0.79%)
Jul 05, 2005	20.11	20.34	20.11	20.33	224,467	+0.18(+0.88%)