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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	31.99	32.72	31.89	32.55	4,695,277	+0.61(+1.89%)
Dec 30, 2008	31.37	31.96	31.23	31.94	2,138,205	+0.78(+2.50%)
Dec 29, 2008	31.26	31.29	30.61	31.17	1,941,482	-0.06(-0.21%)
Dec 26, 2008	31.29	31.37	31.02	31.23	1,113,056	+0.12(+0.39%)
Dec 24, 2008	31.06	31.19	30.86	31.11	1,175,812	-0.14(-0.46%)
Dec 23, 2008	31.84	31.91	31.12	31.25	2,503,319	-0.16(-0.50%)
Dec 22, 2008	32.25	32.25	31.05	31.41	2,819,169	-0.66(-2.07%)
Dec 19, 2008	32.41	32.84	31.98	32.07	4,284,520	-0.09(-0.29%)
Dec 18, 2008	33.03	33.10	31.79	32.17	3,137,510	-0.61(-1.87%)
Dec 17, 2008	32.61	33.37	32.39	32.78	6,867,105	-0.32(-0.98%)
Dec 16, 2008	31.66	33.15	31.58	33.10	4,630,994	+1.81(+5.78%)
Dec 15, 2008	32.00	32.03	30.84	31.29	3,406,234	-0.57(-1.79%)
Dec 12, 2008	30.69	31.96	30.63	31.86	3,407,177	+0.30(+0.96%)
Dec 11, 2008	32.30	32.72	31.35	31.56	3,995,857	-1.12(-3.44%)
Dec 10, 2008	32.87	33.05	32.19	32.69	4,274,272	+0.17(+0.53%)
Dec 09, 2008	33.12	33.60	32.36	32.51	5,558,946	-0.91(-2.74%)
Dec 08, 2008	33.10	33.85	32.82	33.43	4,625,833	+1.15(+3.55%)
Dec 05, 2008	30.44	32.38	30.01	32.28	4,819,744	+1.33(+4.28%)
Dec 04, 2008	31.26	32.11	30.47	30.96	3,783,881	-0.79(-2.47%)
Dec 03, 2008	30.62	31.91	29.97	31.74	5,600,555	+1.06(+3.45%)
Dec 02, 2008	29.92	30.88	29.43	30.68	6,551,215	+1.22(+4.16%)
Dec 01, 2008	31.58	31.63	29.32	29.46	5,528,724	-3.01(-9.27%)
Nov 28, 2008	31.73	32.51	31.72	32.47	1,569,861	+0.58(+1.81%)
Nov 26, 2008	30.18	31.96	30.13	31.89	5,067,177	+1.04(+3.39%)
Nov 25, 2008	31.09	31.32	29.91	30.85	5,433,144	+0.73(+2.44%)
Nov 24, 2008	28.95	30.97	28.66	30.11	10,602,770	+1.87(+6.61%)
Nov 21, 2008	27.29	28.32	26.06	28.25	8,471,038	+1.41(+5.26%)
Nov 20, 2008	28.54	29.31	26.49	26.84	5,663,705	-1.97(-6.83%)
Nov 19, 2008	30.86	31.09	28.74	28.80	3,796,682	-2.18(-7.02%)
Nov 18, 2008	30.65	31.33	29.77	30.98	4,512,064	+0.20(+0.66%)
Nov 17, 2008	31.25	31.99	30.73	30.78	2,871,189	-0.99(-3.13%)
Nov 14, 2008	32.54	33.39	31.58	31.77	3,333,193	-1.53(-4.61%)
Nov 13, 2008	31.19	33.30	29.79	33.30	5,601,431	+2.13(+6.82%)
Nov 12, 2008	32.12	32.50	31.01	31.18	4,005,577	-1.69(-5.15%)
Nov 11, 2008	33.07	33.55	32.29	32.87	2,402,510	-0.77(-2.29%)
Nov 10, 2008	34.94	35.08	33.11	33.64	2,352,196	-0.47(-1.37%)
Nov 07, 2008	33.61	34.17	33.27	34.11	6,930,161	+0.79(+2.36%)
Nov 06, 2008	34.57	35.13	33.05	33.33	3,519,221	-1.79(-5.09%)
Nov 05, 2008	36.63	37.07	34.94	35.11	2,692,373	-2.09(-5.62%)
Nov 04, 2008	36.73	37.35	36.34	37.20	3,396,657	+1.43(+3.99%)
Nov 03, 2008	35.74	36.00	35.45	35.78	1,616,290	-0.01(-0.02%)
Oct 31, 2008	35.04	36.22	34.71	35.78	2,638,512	+0.74(+2.12%)
Oct 30, 2008	35.30	35.62	34.05	35.04	2,472,369	+1.20(+3.53%)
Oct 29, 2008	34.53	35.72	33.82	33.84	4,131,412	-0.80(-2.31%)
Oct 28, 2008	32.42	34.77	31.08	34.64	4,103,882	+3.35(+10.70%)
Oct 27, 2008	31.52	32.91	31.14	31.29	2,630,203	-0.91(-2.82%)
Oct 24, 2008	30.50	33.05	30.50	32.20	3,983,829	-1.34(-3.99%)
Oct 23, 2008	33.36	34.05	31.65	33.54	5,947,814	+0.23(+0.69%)
Oct 22, 2008	34.24	34.76	32.30	33.31	3,637,596	-1.89(-5.38%)
Oct 21, 2008	35.96	36.31	35.16	35.21	3,118,287	-0.94(-2.61%)
Oct 20, 2008	35.34	36.18	34.72	36.15	2,592,109	+1.45(+4.19%)
Oct 17, 2008	34.30	36.28	33.62	34.70	3,547,042	-0.22(-0.63%)
Oct 16, 2008	34.37	35.08	32.22	34.92	3,897,477	+1.14(+3.37%)
Oct 15, 2008	36.40	36.40	33.74	33.78	2,309,886	-3.14(-8.51%)
Oct 14, 2008	39.08	39.44	35.89	36.92	4,421,173	+0.09(+0.23%)
Oct 13, 2008	34.72	36.83	34.23	36.83	3,010,780	+3.16(+9.39%)
Oct 10, 2008	31.27	34.41	30.24	33.67	7,455,411	+0.35(+1.06%)
Oct 09, 2008	36.36	36.67	32.93	33.32	5,394,804	-2.63(-7.31%)
Oct 08, 2008	35.40	37.43	35.16	35.95	6,121,712	-0.58(-1.58%)
Oct 07, 2008	39.38	39.88	36.30	36.52	5,033,378	-2.95(-7.46%)
Oct 06, 2008	39.52	39.93	37.40	39.47	4,620,684	-1.35(-3.32%)
Oct 03, 2008	42.32	42.97	40.74	40.83	2,702,425	-0.68(-1.65%)
Oct 02, 2008	43.02	43.02	41.36	41.51	2,150,499	-1.71(-3.95%)