S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	44.00	44.03	43.80	43.80	440,890	-0.20(-0.46%)
Dec 29, 2011	43.60	44.03	43.57	44.00	803,894	+0.49(+1.13%)
Dec 28, 2011	44.12	44.12	43.44	43.51	541,953	-0.58(-1.32%)
Dec 27, 2011	44.09	44.29	44.01	44.09	358,107	-0.05(-0.12%)
Dec 23, 2011	43.98	44.17	43.83	44.15	540,374	+0.93(+2.14%)
Dec 21, 2011	43.00	43.29	42.67	43.22	706,265	+0.23(+0.54%)
Dec 20, 2011	42.28	43.07	42.28	42.99	525,529	+1.37(+3.29%)
Dec 19, 2011	42.39	42.48	41.52	41.62	427,793	-0.66(-1.57%)
Dec 16, 2011	42.51	42.68	42.17	42.28	800,104	+0.11(+0.25%)
Dec 15, 2011	42.36	42.53	42.11	42.18	502,931	+0.21(+0.50%)
Dec 14, 2011	42.12	42.36	41.92	41.97	512,470	-0.37(-0.86%)
Dec 13, 2011	42.95	43.19	42.12	42.33	624,838	-0.35(-0.82%)
Dec 12, 2011	42.98	43.00	42.33	42.68	343,604	-0.71(-1.64%)
Dec 09, 2011	42.85	43.52	42.83	43.39	362,130	+0.73(+1.70%)
Dec 08, 2011	43.39	43.46	42.53	42.67	522,895	-1.11(-2.53%)
Dec 07, 2011	43.36	43.93	43.10	43.77	398,914	+0.24(+0.55%)
Dec 06, 2011	43.44	43.81	43.25	43.53	435,673	+0.10(+0.23%)
Dec 05, 2011	43.58	43.78	43.13	43.43	714,571	+0.51(+1.19%)
Dec 02, 2011	43.30	43.46	42.88	42.92	765,467	+0.07(+0.16%)