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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	34.21	34.48	34.08	34.27	639,903	+0.07(+0.21%)
Jul 30, 2009	34.17	34.56	34.10	34.19	910,366	+0.54(+1.59%)
Jul 29, 2009	33.63	33.82	33.46	33.66	726,862	-0.13(-0.39%)
Jul 28, 2009	33.61	33.91	33.48	33.79	1,063,353	-0.09(-0.28%)
Jul 27, 2009	33.66	33.88	33.51	33.88	824,204	+0.21(+0.62%)
Jul 24, 2009	33.41	33.69	33.19	33.67	684,255	+0.20(+0.61%)
Jul 23, 2009	32.79	33.66	32.75	33.47	831,045	+0.75(+2.30%)
Jul 22, 2009	32.43	32.92	32.40	32.72	799,019	+0.07(+0.20%)
Jul 21, 2009	32.88	32.89	32.32	32.65	893,480	+0.07(+0.20%)
Jul 20, 2009	32.48	32.65	32.26	32.59	1,333,984	+0.34(+1.06%)
Jul 17, 2009	32.33	32.33	32.07	32.25	1,404,220	-0.12(-0.36%)
Jul 16, 2009	32.01	32.48	31.90	32.36	759,362	+0.23(+0.72%)
Jul 15, 2009	31.60	32.23	31.55	32.13	897,582	+0.92(+2.95%)
Jul 14, 2009	31.15	31.22	30.89	31.21	858,872	+0.19(+0.61%)
Jul 13, 2009	30.41	31.04	30.31	31.02	627,364	+0.92(+3.05%)
Jul 10, 2009	30.08	30.31	29.93	30.10	691,474	-0.16(-0.53%)
Jul 09, 2009	30.40	30.49	30.12	30.26	695,011	+0.07(+0.24%)
Jul 08, 2009	30.54	30.57	29.79	30.19	1,497,108	-0.14(-0.48%)
Jul 07, 2009	30.82	30.89	30.31	30.34	760,770	-0.56(-1.80%)
Jul 06, 2009	30.52	30.91	30.47	30.89	1,012,263	+0.02(+0.07%)
Jul 02, 2009	31.32	31.34	30.81	30.87	802,786	-0.90(-2.85%)