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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	16.76	16.76	16.45	16.61	423,983	-0.10(-0.59%)
Sep 29, 2009	16.78	16.85	16.66	16.70	303,348	-0.04(-0.25%)
Sep 28, 2009	16.46	16.75	16.46	16.75	208,225	+0.35(+2.16%)
Sep 25, 2009	16.46	16.53	16.32	16.39	301,151	-0.09(-0.57%)
Sep 24, 2009	16.79	16.79	16.41	16.48	159,067	-0.26(-1.53%)
Sep 23, 2009	16.99	17.07	16.73	16.74	552,615	-0.19(-1.14%)
Sep 22, 2009	16.90	16.96	16.84	16.93	1,827,949	+0.09(+0.52%)
Sep 21, 2009	16.81	16.88	16.73	16.85	137,163	-0.11(-0.62%)
Sep 18, 2009	17.02	17.02	16.87	16.95	49,398	+0.05(+0.28%)
Sep 17, 2009	16.99	17.09	16.83	16.90	118,122	-0.09(-0.52%)
Sep 16, 2009	16.72	16.99	16.70	16.99	93,298	+0.32(+1.89%)
Sep 15, 2009	16.54	16.73	16.50	16.68	56,309	+0.12(+0.74%)
Sep 14, 2009	16.25	16.55	16.25	16.55	103,479	+0.16(+0.98%)
Sep 11, 2009	16.44	16.51	16.33	16.39	96,660	-0.02(-0.13%)
Sep 10, 2009	16.19	16.42	16.19	16.41	73,346	+0.19(+1.20%)
Sep 09, 2009	16.10	16.28	16.06	16.22	50,580	+0.18(+1.10%)
Sep 08, 2009	16.05	16.07	15.98	16.04	72,497	+0.17(+1.05%)
Sep 04, 2009	15.69	15.89	15.63	15.88	149,301	+0.21(+1.31%)
Sep 03, 2009	15.57	15.67	15.51	15.67	122,109	+0.16(+1.06%)
Sep 02, 2009	15.53	15.60	15.50	15.51	123,676	-0.13(-0.85%)
Sep 01, 2009	16.02	16.12	15.58	15.64	136,165	-0.41(-2.53%)
Aug 31, 2009	16.06	16.06	15.95	16.05	271,022	-0.16(-0.99%)
Aug 28, 2009	16.33	16.33	16.12	16.21	105,642	-0.00(-0.03%)
Aug 27, 2009	16.15	16.25	15.96	16.21	181,457	+0.04(+0.27%)
Aug 26, 2009	16.05	16.23	16.04	16.17	81,610	+0.01(+0.06%)
Aug 25, 2009	16.19	16.33	16.14	16.16	883,449	+0.04(+0.27%)
Aug 24, 2009	16.20	16.31	16.06	16.11	971,827	+0.00(+0.03%)
Aug 21, 2009	15.90	16.16	15.88	16.11	758,656	+0.34(+2.19%)
Aug 20, 2009	15.61	15.78	15.61	15.77	102,608	+0.19(+1.20%)
Aug 19, 2009	15.33	15.64	15.33	15.58	205,283	+0.13(+0.81%)
Aug 18, 2009	15.38	15.50	15.35	15.45	86,465	+0.15(+0.97%)
Aug 17, 2009	15.35	15.37	15.27	15.30	178,800	-0.42(-2.69%)
Aug 14, 2009	15.90	15.90	15.57	15.73	241,974	-0.15(-0.95%)
Aug 13, 2009	15.82	15.90	15.68	15.88	221,462	+0.12(+0.78%)
Aug 12, 2009	15.51	15.86	15.51	15.75	314,025	+0.19(+1.20%)
Aug 11, 2009	15.75	15.75	15.53	15.57	436,835	-0.26(-1.66%)
Aug 10, 2009	15.79	15.89	15.73	15.83	156,966	-0.05(-0.30%)
Aug 07, 2009	15.78	16.03	15.70	15.88	363,825	+0.28(+1.77%)
Aug 06, 2009	15.75	15.77	15.51	15.60	280,078	-0.07(-0.47%)
Aug 05, 2009	15.66	15.71	15.49	15.67	419,032	+0.03(+0.22%)
Aug 04, 2009	15.44	15.65	15.44	15.64	207,918	+0.11(+0.69%)
Aug 03, 2009	15.40	15.54	15.35	15.53	213,753	+0.29(+1.93%)
Jul 31, 2009	15.16	15.32	15.12	15.24	154,042	+0.04(+0.24%)
Jul 30, 2009	15.14	15.34	15.13	15.20	310,457	+0.26(+1.72%)
Jul 29, 2009	14.97	15.01	14.86	14.94	100,941	-0.13(-0.89%)
Jul 28, 2009	15.01	15.14	14.93	15.08	117,032	-0.07(-0.45%)
Jul 27, 2009	15.04	15.15	14.97	15.15	735,482	+0.10(+0.64%)
Jul 24, 2009	14.90	15.05	14.83	15.05	5,261	+0.11(+0.76%)
Jul 23, 2009	14.58	15.00	14.58	14.94	319,172	+0.39(+2.70%)
Jul 22, 2009	14.42	14.64	14.42	14.54	198,538	+0.02(+0.13%)
Jul 21, 2009	14.60	14.62	14.37	14.52	293,508	+0.04(+0.27%)
Jul 20, 2009	14.42	14.51	14.34	14.49	359,242	+0.17(+1.21%)
Jul 17, 2009	14.35	14.35	14.25	14.31	88,295	-0.04(-0.30%)
Jul 16, 2009	14.19	14.41	14.13	14.36	57,894	+0.13(+0.90%)
Jul 15, 2009	13.97	14.27	13.97	14.23	106,465	+0.44(+3.16%)
Jul 14, 2009	13.72	13.79	13.62	13.79	663,808	+0.12(+0.87%)
Jul 13, 2009	13.35	13.70	13.26	13.67	2,467,161	+0.36(+2.69%)
Jul 10, 2009	13.28	13.36	13.19	13.31	249,428	-0.05(-0.39%)
Jul 09, 2009	13.38	13.47	13.30	13.37	150,431	+0.06(+0.48%)
Jul 08, 2009	13.46	13.47	13.11	13.30	190,746	-0.09(-0.70%)
Jul 07, 2009	13.63	13.63	13.38	13.40	112,186	-0.26(-1.92%)
Jul 06, 2009	13.55	13.66	13.45	13.66	162,587	-0.02(-0.13%)
Jul 02, 2009	13.94	13.94	13.68	13.68	203,042	-0.54(-3.82%)