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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	16.61	16.71	16.61	16.69	45,588	+0.03(+0.21%)
May 28, 2002	16.82	16.82	16.59	16.65	15,630	-0.14(-0.82%)
May 27, 2002	16.89	16.89	16.79	16.79	14,327	+0.00(+0.00%)
May 24, 2002	16.89	16.89	16.79	16.79	14,327	-0.16(-0.94%)
May 23, 2002	16.76	16.95	16.76	16.95	68,165	+0.18(+1.04%)
May 22, 2002	16.65	16.77	16.65	16.77	16,064	+0.07(+0.44%)
May 21, 2002	16.87	16.90	16.70	16.70	139,803	-0.08(-0.47%)
May 20, 2002	16.83	16.89	16.78	16.78	21,274	-0.13(-0.79%)
May 17, 2002	16.97	16.97	16.84	16.91	12,156	-0.02(-0.14%)
May 16, 2002	16.93	16.94	16.93	16.94	4,775	+0.09(+0.51%)
May 15, 2002	16.86	16.94	16.85	16.85	43,417	-0.08(-0.48%)
May 14, 2002	16.83	16.93	16.83	16.93	12,591	+0.28(+1.69%)
May 13, 2002	16.45	16.65	16.45	16.65	19,537	+0.22(+1.35%)
May 10, 2002	16.66	16.66	16.43	16.43	19,103	-0.19(-1.14%)
May 09, 2002	16.70	16.70	16.62	16.62	1,042,014	-0.17(-1.03%)
May 08, 2002	16.65	16.79	16.59	16.79	36,036	+0.35(+2.16%)
May 07, 2002	16.77	16.55	16.44	16.44	51,666	-0.11(-0.68%)
May 06, 2002	16.77	16.77	16.51	16.55	108,543	-0.18(-1.06%)
May 03, 2002	16.79	16.79	16.69	16.73	6,946	-0.04(-0.26%)
May 02, 2002	16.75	16.81	16.75	16.77	6,512	+0.08(+0.47%)
May 01, 2002	16.59	16.69	16.58	16.69	19,537	+0.12(+0.69%)
Apr 30, 2002	16.36	16.63	16.36	16.58	50,798	+0.21(+1.31%)
Apr 29, 2002	16.55	16.55	16.36	16.36	65,560	-0.18(-1.09%)
Apr 26, 2002	16.70	16.70	16.54	16.54	12,591	-0.15(-0.92%)
Apr 25, 2002	16.62	16.70	16.62	16.70	18,669	-0.10(-0.58%)
Apr 24, 2002	16.86	16.90	16.78	16.79	41,246	-0.12(-0.69%)
Apr 23, 2002	16.86	16.91	16.86	16.91	7,815	+0.06(+0.37%)
Apr 22, 2002	16.95	17.00	16.82	16.85	28,655	-0.20(-1.15%)
Apr 19, 2002	17.04	17.11	17.04	17.04	46,890	-0.03(-0.19%)
Apr 18, 2002	17.11	17.11	16.96	17.08	20,406	+0.01(+0.05%)
Apr 17, 2002	17.12	17.14	17.07	17.07	14,327	-0.03(-0.19%)
Apr 16, 2002	16.93	17.10	16.93	17.10	6,512	+0.31(+1.84%)
Apr 15, 2002	16.91	16.91	16.77	16.79	17,366	-0.03(-0.21%)
Apr 12, 2002	16.81	16.84	16.76	16.83	18,235	+0.06(+0.36%)
Apr 11, 2002	17.01	17.01	16.76	16.77	15,630	-0.33(-1.95%)
Apr 10, 2002	16.94	17.10	16.94	17.10	32,128	+0.21(+1.25%)
Apr 09, 2002	16.96	16.99	16.89	16.89	16,498	-0.04(-0.23%)
Apr 08, 2002	16.79	16.93	16.79	16.93	17,366	+0.05(+0.27%)
Apr 05, 2002	16.91	16.91	16.88	16.88	1,736	+0.07(+0.42%)
Apr 04, 2002	16.81	16.83	16.81	16.81	15,630	+0.01(+0.08%)
Apr 03, 2002	16.89	16.89	16.80	16.80	7,380	-0.18(-1.06%)
Apr 02, 2002	16.92	17.03	16.92	16.97	29,957	-0.01(-0.05%)
Apr 01, 2002	16.92	17.01	16.89	16.98	24,313	-0.08(-0.49%)
Mar 29, 2002	17.07	17.18	17.06	17.07	37,338	+0.00(+0.00%)
Mar 28, 2002	17.07	17.18	17.06	17.07	37,338	+0.02(+0.13%)
Mar 27, 2002	16.96	17.09	16.96	17.04	34,299	+0.14(+0.84%)
Mar 26, 2002	16.93	16.99	16.88	16.90	34,733	+0.05(+0.27%)
Mar 25, 2002	17.03	17.03	16.86	16.86	29,089	-0.13(-0.79%)
Mar 22, 2002	17.08	17.13	16.99	16.99	42,114	-0.11(-0.66%)
Mar 21, 2002	17.09	17.10	16.99	17.10	80,321	+0.01(+0.05%)
Mar 20, 2002	17.20	17.20	17.09	17.09	87,268	-0.18(-1.07%)
Mar 19, 2002	17.28	17.33	17.23	17.28	47,759	+0.10(+0.56%)
Mar 18, 2002	17.20	17.26	17.12	17.18	29,089	+0.03(+0.20%)
Mar 15, 2002	17.10	17.18	17.10	17.15	20,406	+0.09(+0.55%)
Mar 14, 2002	17.00	17.05	16.99	17.05	16,932	+0.08(+0.45%)
Mar 13, 2002	17.08	17.08	16.97	16.97	9,117	-0.15(-0.85%)
Mar 12, 2002	16.97	17.14	16.97	17.12	33,431	-0.02(-0.12%)
Mar 11, 2002	17.05	17.17	17.01	17.14	32,128	+0.15(+0.85%)
Mar 08, 2002	17.17	17.18	17.00	17.00	32,997	-0.04(-0.26%)
Mar 07, 2002	17.17	17.17	17.00	17.04	26,918	-0.10(-0.60%)
Mar 06, 2002	16.93	17.17	16.93	17.14	12,591	+0.24(+1.42%)
Mar 05, 2002	16.90	16.95	16.88	16.90	62,520	+0.02(+0.10%)
Mar 04, 2002	16.74	16.91	16.74	16.89	17,801	+0.28(+1.69%)