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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2011	46.39	47.07	46.28	46.99	483,496	+0.66(+1.44%)
Jun 30, 2011	46.11	46.40	45.98	46.33	314,231	+0.40(+0.86%)
Jun 29, 2011	45.73	46.01	45.57	45.93	415,561	+0.47(+1.04%)
Jun 28, 2011	45.19	45.48	45.09	45.46	256,075	+0.46(+1.01%)
Jun 27, 2011	44.66	45.16	44.63	45.01	473,499	+0.36(+0.80%)
Jun 24, 2011	45.22	45.24	44.61	44.65	434,684	-0.52(-1.16%)
Jun 23, 2011	44.93	45.19	44.51	45.17	634,325	-0.26(-0.56%)
Jun 22, 2011	45.57	45.84	45.40	45.43	604,342	-0.26(-0.57%)
Jun 21, 2011	45.41	45.80	45.34	45.69	348,197	+0.52(+1.15%)
Jun 20, 2011	45.10	45.20	45.04	45.17	248,015	+0.22(+0.50%)
Jun 17, 2011	45.20	45.23	44.77	44.94	361,932	+0.20(+0.45%)
Jun 16, 2011	44.52	44.97	44.43	44.74	585,094	+0.19(+0.43%)
Jun 15, 2011	44.97	45.11	44.43	44.55	848,836	-0.83(-1.82%)
Jun 14, 2011	45.27	45.57	45.27	45.37	500,535	+0.51(+1.13%)
Jun 13, 2011	44.86	45.07	44.64	44.87	435,351	+0.10(+0.22%)
Jun 10, 2011	45.14	45.20	44.59	44.77	700,678	-0.58(-1.28%)
Jun 09, 2011	45.06	45.55	45.00	45.35	325,587	+0.38(+0.84%)
Jun 08, 2011	45.09	45.29	44.90	44.97	474,424	-0.13(-0.30%)
Jun 07, 2011	45.39	45.54	45.11	45.11	292,737	-0.08(-0.18%)
Jun 06, 2011	45.61	45.64	45.10	45.19	450,951	-0.56(-1.23%)