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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.70	38.01	37.60	37.95	486,464	+0.21(+0.56%)
Nov 27, 2009	37.23	38.05	37.22	37.74	327,500	-0.64(-1.68%)
Nov 25, 2009	38.31	38.43	38.21	38.39	329,028	+0.12(+0.32%)
Nov 24, 2009	38.31	38.34	37.99	38.27	1,080,054	-0.01(-0.02%)
Nov 23, 2009	38.31	38.51	38.16	38.27	788,861	+0.46(+1.21%)
Nov 20, 2009	37.64	37.87	37.63	37.82	333,892	-0.06(-0.15%)
Nov 19, 2009	38.19	38.19	37.66	37.87	504,915	-0.51(-1.32%)
Nov 18, 2009	38.33	38.42	38.11	38.38	343,010	+0.07(+0.19%)
Nov 17, 2009	38.14	38.34	38.04	38.31	434,314	+0.02(+0.06%)
Nov 16, 2009	38.01	38.50	38.01	38.29	570,803	+0.54(+1.42%)
Nov 13, 2009	37.66	37.91	37.49	37.75	520,939	+0.14(+0.39%)
Nov 12, 2009	37.99	38.14	37.51	37.61	754,436	-0.39(-1.03%)
Nov 11, 2009	38.10	38.27	37.82	38.00	522,613	+0.22(+0.57%)
Nov 10, 2009	37.69	37.89	37.57	37.78	555,252	+0.00(+0.00%)
Nov 09, 2009	37.09	37.78	37.09	37.78	427,537	+0.96(+2.61%)
Nov 06, 2009	36.46	36.88	36.41	36.82	592,994	+0.12(+0.32%)
Nov 05, 2009	36.32	36.72	36.24	36.70	704,444	+0.69(+1.93%)
Nov 04, 2009	36.38	36.62	35.96	36.01	1,036,152	-0.07(-0.18%)
Nov 03, 2009	35.66	36.09	35.63	36.07	2,102,326	+0.14(+0.40%)