S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.65	28.65	27.64	27.66	1,206,963	-0.98(-3.42%)
Apr 29, 2010	28.10	28.64	27.94	28.64	786,242	+0.78(+2.80%)
Apr 28, 2010	27.99	28.04	27.76	27.86	1,004,712	+0.02(+0.07%)
Apr 27, 2010	28.34	28.65	27.77	27.84	1,997,927	-0.66(-2.30%)
Apr 26, 2010	28.65	28.84	28.48	28.49	872,023	-0.15(-0.53%)
Apr 23, 2010	28.39	28.66	28.21	28.65	1,207,954	+0.30(+1.07%)
Apr 22, 2010	27.71	28.38	27.57	28.34	1,069,137	+0.40(+1.41%)
Apr 21, 2010	27.72	28.00	27.67	27.95	761,383	+0.23(+0.85%)
Apr 20, 2010	27.51	27.71	27.37	27.71	493,300	+0.37(+1.36%)
Apr 19, 2010	27.19	27.48	26.90	27.34	816,004	-0.02(-0.07%)
Apr 16, 2010	27.63	27.74	27.20	27.36	2,866,574	-0.35(-1.26%)
Apr 15, 2010	27.65	27.76	27.57	27.71	952,455	+0.03(+0.12%)
Apr 14, 2010	27.29	27.68	27.24	27.67	571,024	+0.55(+2.01%)
Apr 13, 2010	26.99	27.14	26.81	27.13	674,877	+0.06(+0.22%)
Apr 12, 2010	27.00	27.11	26.90	27.07	295,701	+0.11(+0.41%)
Apr 09, 2010	26.86	26.98	26.68	26.96	301,402	+0.13(+0.50%)
Apr 08, 2010	26.79	26.93	26.57	26.83	463,837	-0.04(-0.15%)
Apr 07, 2010	26.88	27.01	26.70	26.87	394,640	-0.02(-0.09%)
Apr 06, 2010	26.59	26.94	26.53	26.89	2,104,226	+0.21(+0.79%)
Apr 05, 2010	26.24	26.68	26.17	26.68	915,459	+0.48(+1.84%)
Apr 01, 2010	26.13	26.20	26.20	26.20	2,307,148	+0.26(+1.00%)
Mar 31, 2010	26.11	26.36	25.91	25.94	1,544,019	-0.25(-0.96%)
Mar 30, 2010	26.16	26.33	26.02	26.19	2,053,784	+0.09(+0.34%)
Mar 29, 2010	26.17	26.25	25.97	26.10	6,717,709	+0.09(+0.36%)
Mar 26, 2010	26.16	26.30	25.94	26.01	509,236	-0.03(-0.11%)
Mar 25, 2010	26.39	26.60	26.03	26.04	2,743,886	-0.15(-0.59%)
Mar 24, 2010	26.45	26.49	26.19	26.19	924,401	-0.36(-1.34%)
Mar 23, 2010	26.36	26.57	26.14	26.55	625,025	+0.25(+0.94%)
Mar 22, 2010	25.75	26.34	25.71	26.30	948,103	+0.39(+1.51%)
Mar 19, 2010	26.21	26.29	25.81	25.91	391,996	-0.27(-1.03%)
Mar 18, 2010	26.22	26.38	26.11	26.18	329,459	-0.05(-0.18%)
Mar 17, 2010	26.10	26.34	26.10	26.23	358,898	+0.19(+0.74%)
Mar 16, 2010	25.94	26.03	25.75	26.03	290,908	+0.23(+0.89%)
Mar 15, 2010	25.66	25.85	25.63	25.80	988,226	-0.03(-0.13%)
Mar 12, 2010	25.99	25.99	25.67	25.84	1,052,473	+0.00(+0.00%)
Mar 11, 2010	25.73	25.87	25.55	25.84	482,850	-0.00(-0.02%)
Mar 10, 2010	25.63	25.94	25.61	25.84	643,891	+0.25(+0.99%)
Mar 09, 2010	25.39	25.74	25.36	25.59	373,749	+0.09(+0.36%)
Mar 08, 2010	25.44	25.54	25.39	25.49	457,310	+0.05(+0.19%)
Mar 05, 2010	25.09	25.44	24.96	25.44	615,805	+0.54(+2.16%)
Mar 04, 2010	24.87	24.94	24.76	24.91	997,436	+0.08(+0.33%)
Mar 03, 2010	24.78	24.98	24.72	24.83	5,084,845	+0.14(+0.56%)
Mar 02, 2010	24.61	24.84	24.56	24.69	4,262,476	+0.14(+0.56%)
Mar 01, 2010	24.22	24.58	24.22	24.55	2,361,984	+0.49(+2.03%)
Feb 26, 2010	24.19	24.25	23.93	24.06	483,876	-0.09(-0.37%)
Feb 25, 2010	23.81	24.16	23.76	24.15	613,910	-0.03(-0.12%)
Feb 24, 2010	24.00	24.28	23.95	24.18	198,573	+0.27(+1.15%)
Feb 23, 2010	24.08	24.15	23.79	23.91	405,767	-0.21(-0.87%)
Feb 22, 2010	24.14	24.20	24.03	24.12	593,220	+0.09(+0.39%)
Feb 19, 2010	23.76	24.09	23.76	24.02	303,864	+0.13(+0.56%)
Feb 18, 2010	23.64	23.89	23.62	23.89	366,491	+0.27(+1.16%)
Feb 17, 2010	23.62	23.65	23.43	23.62	610,283	+0.17(+0.74%)
Feb 16, 2010	23.37	23.51	23.13	23.44	269,453	+0.31(+1.33%)
Feb 12, 2010	22.76	23.13	23.13	23.13	223,692	+0.17(+0.72%)
Feb 11, 2010	22.55	22.99	22.36	22.97	232,860	+0.37(+1.63%)
Feb 10, 2010	22.49	22.67	22.26	22.60	272,146	+0.03(+0.12%)
Feb 09, 2010	22.56	22.70	22.29	22.57	567,036	+0.32(+1.43%)
Feb 08, 2010	22.51	22.59	22.25	22.25	532,404	-0.31(-1.38%)
Feb 05, 2010	22.48	22.57	22.10	22.57	575,243	+0.10(+0.45%)
Feb 04, 2010	23.01	23.01	22.45	22.46	295,533	-0.66(-2.86%)
Feb 03, 2010	23.23	23.35	22.94	23.13	251,773	-0.21(-0.90%)
Feb 02, 2010	23.19	23.37	23.05	23.34	228,294	+0.18(+0.78%)