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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.56	40.98	40.56	40.74	1,172,237	-0.24(-0.57%)
Nov 29, 2010	40.70	41.07	40.48	40.98	1,057,399	+0.15(+0.36%)
Nov 26, 2010	40.98	41.15	40.83	40.83	199,969	-0.47(-1.14%)
Nov 24, 2010	41.03	41.30	41.30	41.30	657,981	+0.52(+1.26%)
Nov 23, 2010	40.88	40.95	40.69	40.78	2,399,275	-0.55(-1.33%)
Nov 22, 2010	41.34	41.43	40.93	41.34	714,751	-0.21(-0.50%)
Nov 19, 2010	41.40	41.55	41.18	41.54	429,906	+0.09(+0.21%)
Nov 18, 2010	41.34	41.61	41.31	41.45	1,270,342	+0.52(+1.28%)
Nov 17, 2010	41.03	41.11	40.83	40.93	1,284,315	-0.07(-0.16%)
Nov 16, 2010	41.37	41.40	40.78	41.00	746,545	-0.59(-1.42%)
Nov 15, 2010	41.70	41.97	41.57	41.59	655,256	+0.00(+0.00%)
Nov 12, 2010	41.74	41.93	41.42	41.59	1,031,704	-0.44(-1.05%)
Nov 11, 2010	41.84	42.09	41.76	42.03	837,382	-0.12(-0.28%)
Nov 10, 2010	41.99	42.15	41.61	42.15	523,325	+0.18(+0.42%)
Nov 09, 2010	42.46	42.49	41.81	41.97	518,637	-0.39(-0.92%)
Nov 08, 2010	42.35	42.42	42.14	42.36	703,545	-0.15(-0.36%)
Nov 05, 2010	42.27	42.59	42.21	42.51	1,013,584	+0.28(+0.66%)
Nov 04, 2010	41.77	42.25	41.74	42.23	1,031,799	+0.89(+2.14%)
Nov 03, 2010	41.23	41.36	40.84	41.35	1,230,889	+0.22(+0.53%)
Nov 02, 2010	41.18	41.24	41.03	41.13	594,681	+0.24(+0.59%)
Nov 01, 2010	41.18	41.36	40.65	40.89	734,706	-0.07(-0.16%)
Oct 29, 2010	40.94	41.00	40.81	40.95	753,231	-0.05(-0.13%)
Oct 28, 2010	41.22	41.22	40.79	41.01	839,183	+0.07(+0.16%)
Oct 27, 2010	40.83	40.98	40.59	40.94	628,882	-0.17(-0.41%)
Oct 25, 2010	41.30	41.50	41.07	41.11	825,877	+0.04(+0.11%)
Oct 22, 2010	41.06	41.14	40.95	41.06	350,397	+0.04(+0.09%)
Oct 21, 2010	41.09	41.38	40.75	41.03	1,049,510	+0.05(+0.13%)
Oct 20, 2010	40.57	41.15	40.57	40.98	557,723	+0.45(+1.11%)
Oct 19, 2010	40.67	40.98	40.32	40.53	918,596	-0.57(-1.38%)
Oct 18, 2010	40.75	41.14	40.69	41.09	535,264	+0.35(+0.85%)
Oct 15, 2010	41.23	41.23	40.50	40.75	659,268	-0.23(-0.56%)
Oct 14, 2010	41.19	41.19	40.68	40.98	612,914	-0.24(-0.59%)
Oct 13, 2010	41.28	41.47	41.10	41.22	459,368	+0.20(+0.48%)
Oct 12, 2010	40.76	41.12	40.57	41.02	454,959	+0.14(+0.34%)
Oct 11, 2010	40.89	40.99	40.77	40.88	296,378	+0.02(+0.05%)
Oct 08, 2010	40.86	40.97	40.62	40.86	303,457	+0.16(+0.40%)
Oct 07, 2010	40.90	40.96	40.47	40.70	434,498	-0.03(-0.07%)
Oct 06, 2010	40.70	40.81	40.58	40.73	507,281	+0.05(+0.13%)
Oct 05, 2010	40.24	40.77	40.17	40.67	1,432,407	+0.79(+1.99%)
Oct 04, 2010	40.12	40.26	39.70	39.88	2,004,267	-0.26(-0.66%)
Oct 01, 2010	40.14	40.25	39.87	40.14	1,292,454	+0.24(+0.59%)
Sep 30, 2010	40.25	40.49	39.75	39.91	3,006,044	-0.08(-0.20%)
Sep 29, 2010	40.03	40.16	39.85	39.99	866,827	-0.15(-0.38%)
Sep 28, 2010	40.03	40.23	39.62	40.14	1,422,734	+0.21(+0.53%)
Sep 27, 2010	40.24	40.24	39.91	39.93	1,134,393	-0.24(-0.60%)
Sep 24, 2010	39.77	40.20	39.73	40.17	364,411	+0.83(+2.11%)
Sep 23, 2010	39.45	39.79	39.25	39.34	859,779	-0.45(-1.12%)
Sep 22, 2010	39.94	40.20	39.70	39.79	1,104,517	-0.25(-0.62%)
Sep 21, 2010	40.17	40.36	39.91	40.04	1,246,914	-0.12(-0.31%)
Sep 20, 2010	39.62	40.23	39.57	40.16	650,848	+0.64(+1.63%)
Sep 17, 2010	39.52	39.80	39.46	39.52	712,415	-0.13(-0.33%)
Sep 15, 2010	39.39	39.70	39.25	39.65	922,563	+0.12(+0.31%)
Sep 14, 2010	39.50	39.71	39.32	39.52	1,071,442	-0.09(-0.24%)
Sep 13, 2010	39.55	39.71	39.42	39.62	622,094	+0.44(+1.12%)
Sep 10, 2010	39.11	39.23	39.01	39.18	600,755	+0.17(+0.44%)
Sep 09, 2010	39.19	39.21	38.90	39.01	403,047	+0.26(+0.67%)
Sep 08, 2010	38.57	38.91	38.55	38.75	519,717	+0.25(+0.65%)
Sep 07, 2010	38.85	38.85	38.46	38.50	739,725	-0.51(-1.31%)
Sep 03, 2010	38.94	39.09	38.69	39.01	558,846	+0.49(+1.27%)
Sep 02, 2010	38.30	38.55	38.19	38.52	992,821	+0.35(+0.92%)