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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	50.67	50.85	50.50	50.66	251,590	-0.18(-0.35%)
Sep 27, 2012	50.66	50.97	50.51	50.84	470,209	+0.44(+0.87%)
Sep 26, 2012	50.64	50.66	50.26	50.40	432,338	-0.30(-0.59%)
Sep 25, 2012	51.45	51.48	50.68	50.70	251,054	-0.54(-1.06%)
Sep 24, 2012	51.05	51.39	51.05	51.24	262,669	+0.01(+0.01%)
Sep 21, 2012	51.56	51.56	51.24	51.24	443,265	-0.05(-0.10%)
Sep 20, 2012	51.05	51.33	50.85	51.29	557,712	+0.00(+0.00%)
Sep 19, 2012	51.29	51.45	51.16	51.29	1,230,120	+0.10(+0.19%)
Sep 18, 2012	51.18	51.27	51.07	51.19	317,487	-0.12(-0.23%)
Sep 17, 2012	51.50	51.56	51.20	51.31	410,645	-0.35(-0.68%)
Sep 14, 2012	51.59	52.05	51.51	51.66	525,056	+0.18(+0.36%)
Sep 13, 2012	50.58	51.59	50.45	51.48	517,192	+0.88(+1.74%)
Sep 12, 2012	50.58	50.71	50.49	50.60	262,655	+0.18(+0.35%)
Sep 11, 2012	50.26	50.53	50.20	50.42	274,368	+0.24(+0.49%)
Sep 10, 2012	50.39	50.52	50.18	50.18	614,132	-0.28(-0.55%)
Sep 07, 2012	50.29	50.48	50.29	50.45	654,772	+0.27(+0.53%)
Sep 06, 2012	49.37	50.22	49.37	50.19	687,115	+1.10(+2.25%)
Sep 05, 2012	49.09	49.23	48.98	49.08	238,306	+0.05(+0.09%)
Sep 04, 2012	49.11	49.22	48.82	49.04	249,424	-0.10(-0.20%)
Aug 31, 2012	49.21	49.38	48.92	49.14	223,206	+0.24(+0.49%)
Aug 30, 2012	49.04	49.04	48.76	48.90	221,461	-0.35(-0.71%)
Aug 29, 2012	49.19	49.38	49.08	49.25	183,829	+0.05(+0.09%)
Aug 27, 2012	49.37	49.40	49.16	49.21	321,302	-0.05(-0.09%)
Aug 24, 2012	48.87	49.36	48.79	49.25	243,378	+0.25(+0.50%)
Aug 23, 2012	49.30	49.31	48.94	49.01	302,307	-0.41(-0.84%)
Aug 22, 2012	49.35	49.51	49.18	49.42	428,952	-0.08(-0.17%)
Aug 21, 2012	49.70	49.95	49.40	49.51	989,499	-0.07(-0.14%)
Aug 20, 2012	49.48	49.59	49.36	49.57	392,279	+0.02(+0.05%)
Aug 17, 2012	49.60	49.60	49.46	49.55	1,335,490	+0.04(+0.08%)
Aug 16, 2012	49.24	49.60	49.13	49.51	205,769	+0.38(+0.78%)
Aug 15, 2012	49.06	49.24	49.02	49.13	257,570	+0.02(+0.03%)
Aug 14, 2012	49.37	49.38	48.96	49.11	294,720	-0.02(-0.05%)
Aug 13, 2012	49.15	49.21	48.92	49.14	392,364	-0.08(-0.16%)
Aug 10, 2012	48.98	49.25	48.85	49.21	274,013	+0.05(+0.09%)
Aug 09, 2012	48.98	49.26	48.98	49.17	284,503	+0.08(+0.17%)
Aug 08, 2012	48.84	49.12	48.79	49.08	332,419	+0.15(+0.31%)
Aug 07, 2012	48.89	49.21	48.87	48.93	426,397	+0.26(+0.53%)
Aug 06, 2012	48.72	48.89	48.66	48.67	290,651	+0.09(+0.19%)
Aug 03, 2012	48.33	48.65	48.24	48.58	387,068	+1.00(+2.09%)
Aug 02, 2012	47.59	47.88	47.17	47.58	486,683	-0.36(-0.75%)
Aug 01, 2012	48.35	48.35	47.93	47.94	764,027	-0.13(-0.27%)
Jul 31, 2012	48.17	48.36	48.07	48.07	537,274	-0.18(-0.36%)
Jul 30, 2012	48.25	48.49	48.11	48.25	339,170	-0.06(-0.13%)
Jul 27, 2012	47.71	48.47	47.62	48.31	553,985	+0.90(+1.89%)
Jul 26, 2012	47.34	47.54	47.15	47.42	253,824	+0.79(+1.69%)
Jul 25, 2012	46.76	46.83	46.44	46.63	512,513	+0.11(+0.23%)
Jul 24, 2012	46.98	46.98	46.18	46.52	463,566	-0.43(-0.91%)
Jul 23, 2012	46.64	47.03	46.52	46.95	232,064	-0.40(-0.84%)
Jul 20, 2012	47.51	47.59	47.32	47.35	398,592	-0.44(-0.93%)
Jul 19, 2012	47.94	48.01	47.68	47.79	493,574	-0.09(-0.19%)
Jul 18, 2012	47.48	48.00	47.43	47.88	271,744	+0.28(+0.60%)
Jul 17, 2012	47.42	47.66	46.93	47.60	329,796	+0.38(+0.81%)
Jul 16, 2012	47.22	47.31	46.99	47.22	225,977	-0.08(-0.18%)
Jul 13, 2012	46.60	47.37	46.56	47.30	615,760	+0.84(+1.81%)
Jul 12, 2012	46.46	46.65	46.20	46.46	383,357	-0.33(-0.70%)
Jul 11, 2012	46.71	46.91	46.53	46.79	493,792	+0.11(+0.25%)
Jul 10, 2012	47.29	47.38	46.47	46.67	335,937	-0.39(-0.83%)
Jul 09, 2012	47.17	47.21	46.86	47.06	518,607	-0.15(-0.31%)
Jul 06, 2012	47.11	47.28	46.99	47.21	394,187	-0.41(-0.85%)
Jul 05, 2012	47.86	47.88	47.50	47.61	402,019	-0.42(-0.88%)
Jul 03, 2012	47.75	48.09	47.69	48.04	253,352	+0.28(+0.59%)