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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.57	36.91	36.21	36.29	799,883	-0.41(-1.12%)
Jun 29, 2010	37.32	37.32	36.48	36.70	136	-1.22(-3.22%)
Jun 25, 2010	37.92	38.07	37.52	37.92	526,610	+0.21(+0.56%)
Jun 24, 2010	38.14	38.18	37.61	37.71	587,806	-0.65(-1.70%)
Jun 23, 2010	38.52	38.62	38.16	38.36	515,181	-0.14(-0.36%)
Jun 22, 2010	39.13	39.29	38.46	38.49	723,937	-0.65(-1.67%)
Jun 21, 2010	39.80	39.80	38.97	39.15	499,930	-0.14(-0.35%)
Jun 18, 2010	39.29	39.39	39.16	39.29	406,098	+0.05(+0.13%)
Jun 17, 2010	39.31	39.31	38.84	39.24	383,260	+0.08(+0.20%)
Jun 16, 2010	39.04	39.32	38.91	39.16	413,867	-0.07(-0.17%)
Jun 15, 2010	38.62	39.24	38.57	39.22	588,357	+0.84(+2.18%)
Jun 14, 2010	38.68	38.94	38.34	38.38	530,085	-0.05(-0.13%)
Jun 11, 2010	38.01	38.46	37.97	38.44	619,022	+0.09(+0.23%)
Jun 10, 2010	37.93	38.38	37.83	38.35	1,016,097	+1.09(+2.93%)
Jun 09, 2010	37.64	37.98	37.12	37.26	662,233	-0.18(-0.49%)
Jun 08, 2010	37.04	37.50	36.70	37.44	1,106,420	+0.46(+1.24%)
Jun 07, 2010	37.62	37.69	36.95	36.98	812,054	-0.50(-1.34%)
Jun 04, 2010	37.48	38.30	37.37	37.48	751,862	-1.37(-3.54%)
Jun 03, 2010	38.97	39.05	38.52	38.86	437,068	+0.07(+0.19%)
Jun 02, 2010	38.09	38.81	37.91	38.78	830,148	+0.95(+2.52%)