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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.92	19.92	19.84	19.86	51,232	-0.08(-0.40%)
May 27, 2005	19.90	19.94	19.84	19.94	45,588	+0.06(+0.31%)
May 26, 2005	19.83	19.88	19.79	19.88	56,008	+0.09(+0.47%)
May 25, 2005	19.75	19.78	19.70	19.78	18,669	-0.04(-0.19%)
May 24, 2005	19.81	19.83	19.76	19.82	128,080	+0.00(+0.02%)
May 23, 2005	19.79	19.89	19.78	19.82	64,257	+0.07(+0.36%)
May 20, 2005	19.77	19.77	19.68	19.75	40,378	-0.04(-0.19%)
May 19, 2005	19.66	19.79	19.66	19.78	75,980	+0.07(+0.37%)
May 18, 2005	19.59	19.72	19.57	19.71	38,641	+0.24(+1.24%)
May 17, 2005	19.26	19.47	19.24	19.47	47,759	+0.18(+0.96%)
May 16, 2005	19.14	19.28	19.14	19.28	49,929	+0.19(+0.98%)
May 13, 2005	19.28	19.31	18.98	19.10	94,215	-0.19(-0.97%)
May 12, 2005	19.58	19.58	19.25	19.28	132,422	-0.28(-1.45%)
May 11, 2005	19.52	19.57	19.36	19.57	74,243	+0.12(+0.60%)
May 10, 2005	19.58	19.59	19.43	19.45	58,613	-0.21(-1.08%)
May 09, 2005	19.57	19.67	19.54	19.66	30,392	+0.08(+0.39%)
May 06, 2005	19.66	19.66	19.57	19.58	61,218	-0.04(-0.19%)
May 05, 2005	19.62	19.67	19.49	19.62	399,439	-0.00(-0.02%)
May 04, 2005	19.44	19.63	19.44	19.63	46,456	+0.32(+1.68%)
May 03, 2005	19.41	19.47	19.30	19.30	85,532	-0.12(-0.64%)
May 02, 2005	19.36	19.43	19.28	19.43	62,955	+0.13(+0.69%)
Apr 29, 2005	19.20	19.30	19.01	19.29	71,638	+0.16(+0.86%)
Apr 28, 2005	19.25	19.26	19.11	19.13	193,206	-0.22(-1.14%)
Apr 27, 2005	19.20	19.41	19.13	19.35	48,627	+0.06(+0.30%)
Apr 26, 2005	19.44	19.47	19.29	19.29	65,560	-0.14(-0.72%)
Apr 25, 2005	19.34	19.45	19.34	19.43	82,927	+0.17(+0.86%)
Apr 22, 2005	19.32	19.36	19.12	19.27	474,116	-0.05(-0.24%)
Apr 21, 2005	19.17	19.34	19.09	19.31	234,019	+0.29(+1.51%)
Apr 20, 2005	19.29	19.29	19.01	19.02	135,896	-0.25(-1.31%)
Apr 19, 2005	19.23	19.31	19.19	19.28	85,532	+0.14(+0.72%)
Apr 18, 2005	19.02	19.16	18.95	19.14	527,954	+0.12(+0.63%)
Apr 15, 2005	19.27	19.35	18.98	19.02	199,285	-0.28(-1.44%)
Apr 14, 2005	19.58	19.58	19.30	19.30	85,097	-0.29(-1.48%)
Apr 13, 2005	19.80	19.80	19.56	19.59	65,560	-0.26(-1.33%)
Apr 12, 2005	19.63	19.89	19.58	19.85	84,229	+0.12(+0.59%)
Apr 11, 2005	19.74	19.75	19.69	19.74	33,865	+0.01(+0.03%)
Apr 08, 2005	19.92	19.92	19.73	19.73	75,111	-0.17(-0.88%)
Apr 07, 2005	19.87	19.90	19.82	19.90	118,963	+0.10(+0.49%)
Apr 06, 2005	19.79	19.87	19.78	19.81	69,467	+0.08(+0.40%)
Apr 05, 2005	19.72	19.77	19.69	19.73	122,870	+0.06(+0.33%)
Apr 04, 2005	19.64	19.71	19.55	19.66	63,389	+0.03(+0.13%)
Apr 01, 2005	19.83	19.92	19.58	19.64	77,716	-0.10(-0.49%)
Mar 31, 2005	19.72	19.77	19.70	19.74	63,823	+0.06(+0.33%)
Mar 30, 2005	19.48	19.67	19.48	19.67	46,890	+0.32(+1.64%)
Mar 29, 2005	19.52	19.65	19.35	19.35	472,814	-0.20(-1.00%)
Mar 28, 2005	19.61	19.65	19.55	19.55	518,836	-0.08(-0.42%)
Mar 24, 2005	19.63	19.67	19.57	19.63	51,232	-0.04(-0.19%)
Mar 23, 2005	19.71	19.75	19.65	19.67	52,100	-0.07(-0.37%)
Mar 22, 2005	20.01	20.09	19.74	19.74	47,759	-0.24(-1.22%)
Mar 21, 2005	20.07	20.07	19.91	19.99	38,641	-0.03(-0.13%)
Mar 18, 2005	20.11	20.11	19.96	20.01	388,150	-0.07(-0.34%)
Mar 17, 2005	20.02	20.10	20.02	20.08	72,941	+0.08(+0.39%)
Mar 16, 2005	20.08	20.08	19.95	20.00	72,072	-0.19(-0.92%)
Mar 15, 2005	20.35	20.39	20.18	20.19	95,952	-0.09(-0.45%)
Mar 14, 2005	20.21	20.29	20.18	20.28	53,403	+0.17(+0.82%)
Mar 11, 2005	20.27	20.27	20.10	20.12	46,022	-0.09(-0.46%)
Mar 10, 2005	20.26	20.26	20.10	20.21	29,957	+0.02(+0.11%)
Mar 09, 2005	20.43	20.45	20.19	20.19	73,809	-0.29(-1.44%)
Mar 08, 2005	20.54	20.54	20.46	20.48	83,795	-0.06(-0.30%)
Mar 07, 2005	20.55	20.61	20.54	20.54	808,429	+0.03(+0.16%)
Mar 04, 2005	20.40	20.58	20.40	20.51	257,464	+0.21(+1.01%)
Mar 03, 2005	20.34	20.34	20.19	20.31	26,050	+0.05(+0.26%)
Mar 02, 2005	20.19	20.34	20.19	20.25	29,089	-0.01(-0.06%)