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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	39.22	39.57	38.80	38.80	1,373,092	-0.99(-2.50%)
Sep 29, 2011	39.88	40.12	39.03	39.80	639,615	+0.65(+1.65%)
Sep 28, 2011	40.11	40.34	39.11	39.15	489,227	-0.87(-2.18%)
Sep 27, 2011	40.52	40.76	39.78	40.02	671,938	+0.41(+1.03%)
Sep 26, 2011	38.91	39.65	38.46	39.61	559,285	+1.14(+2.96%)
Sep 23, 2011	38.03	38.70	37.99	38.48	670,811	+0.22(+0.57%)
Sep 22, 2011	38.35	38.74	37.73	38.26	1,166,596	-1.22(-3.09%)
Sep 21, 2011	40.90	40.98	39.48	39.48	569,940	-1.43(-3.49%)
Sep 20, 2011	41.08	41.52	40.85	40.90	588,278	-0.04(-0.09%)
Sep 19, 2011	40.82	41.16	40.52	40.94	409,113	-0.58(-1.39%)
Sep 16, 2011	41.49	41.75	41.13	41.52	481,822	+0.15(+0.36%)
Sep 15, 2011	41.02	41.37	40.72	41.37	434,837	+0.79(+1.95%)
Sep 14, 2011	40.29	41.06	39.68	40.58	432,748	+0.52(+1.31%)
Sep 13, 2011	39.86	40.21	39.56	40.05	478,127	+0.30(+0.75%)
Sep 12, 2011	38.92	39.75	38.84	39.75	332,290	+0.27(+0.68%)
Sep 09, 2011	40.08	40.21	39.31	39.48	338,945	-1.08(-2.65%)
Sep 08, 2011	40.82	41.23	40.48	40.56	493,268	-0.53(-1.29%)
Sep 07, 2011	40.42	41.10	40.34	41.09	749,682	+1.28(+3.21%)
Sep 06, 2011	39.01	39.87	38.98	39.81	593,901	-0.43(-1.08%)
Sep 02, 2011	40.55	40.69	40.16	40.25	507,859	-1.17(-2.83%)
Sep 01, 2011	41.97	42.25	41.37	41.42	392,253	-0.49(-1.16%)
Aug 31, 2011	41.99	42.31	41.59	41.91	474,362	+0.25(+0.61%)
Aug 30, 2011	41.42	41.92	41.11	41.65	443,572	+0.01(+0.04%)
Aug 29, 2011	40.99	41.67	40.98	41.64	377,892	+1.21(+2.99%)
Aug 26, 2011	39.72	40.65	39.11	40.43	599,618	+0.41(+1.03%)
Aug 25, 2011	41.01	41.21	39.81	40.02	710,245	-0.57(-1.40%)
Aug 24, 2011	39.87	40.62	39.75	40.58	467,587	+0.64(+1.59%)
Aug 23, 2011	38.87	39.95	38.60	39.95	748,086	+1.21(+3.12%)
Aug 22, 2011	39.72	39.76	38.64	38.74	555,336	-0.09(-0.23%)
Aug 19, 2011	38.86	39.89	38.78	38.83	837,582	-0.64(-1.61%)
Aug 18, 2011	40.04	40.04	39.07	39.46	767,150	-1.67(-4.07%)
Aug 17, 2011	41.32	41.65	40.84	41.14	512,393	+0.11(+0.27%)
Aug 16, 2011	41.01	41.42	40.62	41.02	789,082	-0.39(-0.94%)
Aug 15, 2011	40.74	41.42	40.74	41.41	635,795	+1.06(+2.63%)
Aug 12, 2011	40.63	40.94	40.13	40.35	545,980	+0.14(+0.35%)
Aug 11, 2011	38.69	40.73	38.60	40.21	1,200,213	+1.88(+4.89%)
Aug 10, 2011	39.51	39.78	38.24	38.33	1,148,052	-1.98(-4.91%)
Aug 09, 2011	41.18	40.31	37.68	40.31	1,282,792	+1.97(+5.12%)
Aug 08, 2011	40.08	40.69	38.29	38.35	2,732,042	-3.00(-7.26%)
Aug 05, 2011	41.94	42.06	40.27	41.35	1,730,079	-0.07(-0.16%)
Aug 04, 2011	42.94	42.96	41.36	41.42	1,209,915	-2.11(-4.86%)
Aug 03, 2011	43.44	43.56	42.73	43.53	1,346,078	+0.13(+0.31%)
Aug 02, 2011	44.22	44.40	43.40	43.40	546,467	-1.15(-2.58%)
Aug 01, 2011	45.31	45.37	44.13	44.55	914,616	-0.12(-0.27%)
Jul 29, 2011	44.54	45.12	44.39	44.67	971,935	-0.36(-0.80%)
Jul 28, 2011	45.25	45.59	44.97	45.03	572,048	-0.24(-0.53%)
Jul 27, 2011	45.85	45.89	45.21	45.27	1,899,442	-0.85(-1.85%)
Jul 26, 2011	46.33	46.37	46.05	46.12	287,410	-0.24(-0.52%)
Jul 25, 2011	46.15	46.59	46.14	46.36	326,471	-0.29(-0.62%)
Jul 22, 2011	46.71	46.72	46.58	46.65	282,029	-0.13(-0.27%)
Jul 21, 2011	46.28	46.88	46.27	46.78	533,047	+0.80(+1.74%)
Jul 20, 2011	46.00	46.16	45.89	45.98	257,783	+0.10(+0.23%)
Jul 19, 2011	45.51	45.93	45.44	45.87	386,225	+0.57(+1.25%)
Jul 18, 2011	45.54	45.55	44.98	45.31	458,528	-0.46(-1.01%)
Jul 15, 2011	45.87	45.93	45.47	45.77	310,195	+0.13(+0.28%)
Jul 14, 2011	46.14	46.27	45.58	45.64	2,098,848	-0.31(-0.67%)
Jul 13, 2011	45.99	46.41	45.84	45.95	509,179	+0.16(+0.34%)
Jul 12, 2011	45.80	46.29	45.78	45.79	543,480	-0.16(-0.34%)
Jul 11, 2011	46.21	46.29	45.82	45.95	291,211	-0.87(-1.87%)
Jul 08, 2011	46.70	46.84	46.52	46.82	350,776	-0.43(-0.92%)
Jul 07, 2011	47.17	47.36	47.08	47.26	442,650	+0.50(+1.07%)
Jul 06, 2011	46.69	46.81	46.52	46.76	511,384	-0.04(-0.08%)
Jul 05, 2011	46.96	46.96	46.69	46.79	511,785	-0.20(-0.43%)