S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.29	24.35	24.24	24.26	258,112	+0.02(+0.08%)
May 29, 2008	24.27	24.38	24.23	24.24	21,727	+0.14(+0.59%)
May 28, 2008	24.08	24.10	23.91	24.10	172,713	+0.09(+0.36%)
May 27, 2008	23.86	24.02	23.84	24.01	205,294	+0.16(+0.68%)
May 26, 2008	24.01	24.02	23.79	23.85	0	+0.00(+0.00%)
May 23, 2008	24.01	24.02	23.79	23.85	348,421	-0.29(-1.21%)
May 22, 2008	24.12	24.23	24.09	24.14	970,134	+0.08(+0.32%)
May 21, 2008	24.50	24.51	24.06	24.06	400,671	-0.40(-1.63%)
May 20, 2008	24.51	24.55	24.38	24.46	225,128	-0.19(-0.75%)
May 19, 2008	24.78	24.91	24.59	24.65	684,608	+0.01(+0.02%)
May 16, 2008	24.65	24.66	24.48	24.64	157,736	+0.06(+0.23%)
May 15, 2008	24.33	24.59	24.33	24.58	68,048	+0.25(+1.01%)
May 14, 2008	24.49	24.54	24.34	24.34	49,812	+0.07(+0.27%)
May 13, 2008	24.21	24.29	24.20	24.27	66,046	+0.05(+0.21%)
May 12, 2008	24.03	24.25	23.94	24.22	137,540	+0.24(+1.01%)
May 09, 2008	23.94	24.04	23.94	23.98	3,103	-0.14(-0.56%)
May 08, 2008	24.11	24.13	24.00	24.12	59,750	+0.14(+0.59%)
May 07, 2008	24.40	24.40	23.98	23.98	46,502	-0.41(-1.68%)
May 06, 2008	24.39	24.39	24.39	24.39	517	+0.11(+0.45%)
May 05, 2008	24.27	24.39	24.23	24.27	115,404	-0.08(-0.32%)
May 02, 2008	24.56	24.56	24.25	24.35	105,125	+0.04(+0.17%)
May 01, 2008	23.90	24.31	23.90	24.31	49,404	+0.46(+1.92%)
Apr 30, 2008	24.05	24.20	23.85	23.85	154,565	-0.12(-0.48%)
Apr 29, 2008	23.97	24.06	23.91	23.97	58,607	-0.12(-0.48%)
Apr 28, 2008	24.14	24.17	24.05	24.09	42,565	+0.02(+0.09%)
Apr 25, 2008	23.95	24.09	23.81	24.06	51,214	+0.13(+0.52%)
Apr 24, 2008	23.71	24.03	23.59	23.94	54,442	+0.21(+0.89%)
Apr 23, 2008	23.74	23.87	23.67	23.73	20,485	+0.02(+0.07%)
Apr 22, 2008	23.76	23.79	23.64	23.71	6,957	-0.20(-0.82%)
Apr 21, 2008	23.89	23.92	23.81	23.91	24,805	-0.06(-0.23%)
Apr 18, 2008	23.96	24.02	23.85	23.96	77,856	+0.44(+1.87%)
Apr 17, 2008	23.47	23.58	23.39	23.52	128,637	+0.01(+0.03%)
Apr 16, 2008	23.35	23.52	23.33	23.52	39,626	+0.51(+2.23%)
Apr 15, 2008	23.04	23.05	22.83	23.00	121,782	+0.12(+0.53%)
Apr 14, 2008	22.87	23.02	22.87	22.88	53,635	-0.10(-0.43%)
Apr 11, 2008	23.19	23.22	22.93	22.98	250,383	-0.46(-1.95%)
Apr 10, 2008	23.27	23.54	23.27	23.44	59,492	+0.12(+0.51%)
Apr 09, 2008	23.44	23.44	23.24	23.32	15,519	-0.23(-0.97%)
Apr 08, 2008	23.45	23.59	23.45	23.54	137,090	-0.07(-0.31%)
Apr 07, 2008	23.77	23.83	23.62	23.62	30,004	+0.04(+0.16%)
Apr 04, 2008	23.61	23.74	23.52	23.58	27,418	+0.01(+0.06%)
Apr 03, 2008	23.42	23.61	23.42	23.57	57,940	+0.03(+0.12%)
Apr 02, 2008	23.56	23.66	23.48	23.54	45,524	-0.02(-0.08%)
Apr 01, 2008	23.07	23.56	23.07	23.55	249,866	+0.83(+3.64%)
Mar 31, 2008	22.58	22.83	22.58	22.73	162,439	+0.12(+0.54%)
Mar 28, 2008	22.89	22.89	22.58	22.61	152,610	-0.23(-0.99%)
Mar 27, 2008	23.12	23.12	22.83	22.83	82,771	-0.14(-0.62%)
Mar 26, 2008	23.11	23.15	22.98	22.98	334,190	-0.26(-1.13%)
Mar 25, 2008	23.17	23.34	23.07	23.24	545,785	-0.05(-0.22%)
Mar 24, 2008	22.99	23.42	22.99	23.29	62,595	+0.37(+1.60%)
Mar 21, 2008	22.45	22.92	22.37	22.92	145,160	+0.00(+0.00%)
Mar 20, 2008	22.45	22.92	22.37	22.92	145,160	+0.51(+2.28%)
Mar 19, 2008	23.09	23.09	22.41	22.41	487,317	-0.50(-2.20%)
Mar 18, 2008	22.47	22.92	22.41	22.92	228,139	+0.85(+3.85%)
Mar 17, 2008	21.68	22.19	21.68	22.07	562,329	-0.23(-1.01%)
Mar 14, 2008	22.86	22.86	22.01	22.29	2,530,222	-0.38(-1.65%)
Mar 13, 2008	22.26	22.79	22.11	22.67	717,008	+0.10(+0.45%)
Mar 12, 2008	22.79	22.96	22.55	22.57	215,206	-0.17(-0.75%)
Mar 11, 2008	22.55	22.74	22.20	22.74	780,121	+0.77(+3.50%)
Mar 10, 2008	22.27	22.30	21.96	21.97	934,801	-0.34(-1.52%)
Mar 07, 2008	22.31	22.66	22.14	22.31	749,082	-0.15(-0.68%)
Mar 06, 2008	22.90	22.90	22.46	22.46	724,251	-0.56(-2.45%)
Mar 05, 2008	22.97	23.17	22.78	23.02	1,177,942	+0.12(+0.51%)
Mar 04, 2008	22.74	22.95	22.57	22.91	581,987	-0.07(-0.29%)