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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.84	15.98	15.72	15.98	112,981	+0.22(+1.40%)
May 28, 2009	15.69	15.81	15.46	15.76	46,249	+0.21(+1.34%)
May 27, 2009	15.83	15.88	15.54	15.55	69,466	-0.25(-1.57%)
May 26, 2009	15.27	15.85	15.27	15.79	79,385	+0.40(+2.59%)
May 22, 2009	15.50	15.54	15.36	15.40	72,961	-0.05(-0.30%)
May 21, 2009	15.53	15.54	15.28	15.44	135,878	-0.23(-1.48%)
May 20, 2009	15.90	16.07	15.67	15.68	106,977	-0.11(-0.69%)
May 19, 2009	15.79	15.92	15.73	15.78	74,488	-0.02(-0.10%)
May 18, 2009	15.50	15.81	15.46	15.80	89,437	+0.48(+3.11%)
May 15, 2009	15.43	15.54	15.25	15.32	89,805	-0.15(-0.96%)
May 14, 2009	15.32	15.58	15.28	15.47	95,413	+0.16(+1.04%)
May 13, 2009	15.52	15.56	15.31	15.31	176,312	-0.44(-2.82%)
May 12, 2009	15.87	15.87	15.55	15.76	146,176	-0.05(-0.34%)
May 11, 2009	15.88	15.94	15.78	15.81	149,899	-0.31(-1.89%)
May 08, 2009	15.95	16.15	15.84	16.12	322,789	+0.35(+2.23%)
May 07, 2009	16.15	16.15	15.65	15.76	136,579	-0.20(-1.23%)
May 06, 2009	15.93	15.98	15.73	15.96	566,847	+0.21(+1.34%)
May 05, 2009	15.76	15.79	15.60	15.75	165,568	-0.05(-0.31%)
May 04, 2009	15.65	15.80	15.62	15.80	291,303	+0.58(+3.84%)
May 01, 2009	15.17	15.31	15.07	15.21	162,451	+0.03(+0.18%)
Apr 30, 2009	15.37	15.48	15.15	15.19	226,532	+0.02(+0.10%)
Apr 29, 2009	15.02	15.36	15.00	15.17	182,404	+0.31(+2.05%)
Apr 28, 2009	14.75	15.02	14.72	14.87	224,879	-0.03(-0.19%)
Apr 27, 2009	14.81	15.08	14.81	14.90	76,958	-0.12(-0.81%)
Apr 24, 2009	14.90	15.15	14.86	15.02	343,738	+0.24(+1.62%)
Apr 23, 2009	14.69	14.79	14.52	14.78	365,902	+0.15(+1.00%)
Apr 22, 2009	14.63	14.98	14.60	14.63	285,149	-0.12(-0.81%)
Apr 21, 2009	14.34	14.75	14.34	14.75	323,231	+0.29(+2.03%)
Apr 20, 2009	14.82	14.82	14.45	14.46	133,213	-0.62(-4.13%)
Apr 17, 2009	15.03	15.19	14.93	15.08	327,549	+0.08(+0.52%)
Apr 16, 2009	14.84	15.08	14.69	15.00	132,517	+0.25(+1.70%)
Apr 15, 2009	14.52	14.75	14.50	14.75	174,371	+0.18(+1.22%)
Apr 14, 2009	14.73	14.85	14.56	14.57	153,904	-0.32(-2.15%)
Apr 13, 2009	14.67	14.97	14.66	14.89	168,427	+0.05(+0.34%)
Apr 09, 2009	14.66	14.84	14.60	14.84	308,191	+0.56(+3.95%)
Apr 08, 2009	14.22	14.32	14.11	14.28	84,341	+0.17(+1.18%)
Apr 07, 2009	14.20	14.26	14.09	14.11	269,475	-0.33(-2.27%)
Apr 06, 2009	14.44	14.47	14.24	14.44	79,240	-0.14(-0.98%)
Apr 03, 2009	14.46	14.58	14.33	14.58	141,373	+0.20(+1.42%)
Apr 02, 2009	14.38	14.63	14.35	14.38	175,360	+0.36(+2.56%)
Apr 01, 2009	13.59	14.02	13.53	14.02	43,964	+0.28(+2.05%)
Mar 31, 2009	13.76	13.97	13.67	13.74	78,104	+0.12(+0.85%)
Mar 30, 2009	13.77	13.96	13.48	13.62	107,336	-0.73(-5.07%)
Mar 26, 2009	14.21	14.38	14.07	14.35	261,859	+0.28(+1.98%)
Mar 25, 2009	14.02	14.25	13.66	14.07	192,177	+0.08(+0.55%)
Mar 24, 2009	14.08	14.28	13.99	13.99	179,685	-0.27(-1.92%)
Mar 23, 2009	13.88	14.29	13.87	14.27	137,368	+0.95(+7.10%)
Mar 20, 2009	13.66	13.71	13.31	13.32	93,499	-0.29(-2.16%)
Mar 19, 2009	13.99	13.99	13.58	13.61	264,981	-0.16(-1.15%)
Mar 18, 2009	13.38	13.90	13.29	13.77	154,310	+0.35(+2.59%)
Mar 17, 2009	13.13	13.43	13.02	13.43	196,666	+0.38(+2.87%)
Mar 16, 2009	13.25	13.43	13.05	13.05	147,871	-0.05(-0.38%)
Mar 13, 2009	13.12	13.15	12.91	13.10	0	+0.08(+0.62%)
Mar 12, 2009	12.52	13.05	12.39	13.02	278,314	+0.50(+4.01%)
Mar 11, 2009	12.59	12.67	12.38	12.52	311,662	+0.09(+0.75%)
Mar 10, 2009	11.98	12.44	11.91	12.42	165,002	+0.68(+5.83%)
Mar 09, 2009	11.68	12.03	11.66	11.74	178,948	-0.12(-0.98%)
Mar 06, 2009	11.94	12.13	11.55	11.86	0	+0.00(+0.03%)
Mar 05, 2009	12.10	12.20	11.83	11.85	204,398	-0.49(-3.98%)
Mar 04, 2009	12.28	12.56	12.15	12.34	250,507	+0.17(+1.36%)