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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	48.21	48.37	47.83	47.85	626,072	-0.28(-0.58%)
Feb 28, 2012	48.07	48.17	47.90	48.13	444,375	+0.10(+0.21%)
Feb 27, 2012	47.56	48.13	47.46	48.03	570,606	+0.17(+0.36%)
Feb 24, 2012	47.96	48.04	47.80	47.86	588,969	-0.02(-0.05%)
Feb 23, 2012	47.68	47.91	47.45	47.88	437,252	+0.20(+0.43%)
Feb 22, 2012	47.88	47.96	47.63	47.68	381,145	-0.31(-0.65%)
Feb 21, 2012	48.08	48.23	47.86	47.99	413,469	+0.01(+0.02%)
Feb 17, 2012	47.99	48.04	47.82	47.98	391,572	+0.22(+0.46%)
Feb 16, 2012	47.11	47.81	47.09	47.76	335,113	+0.65(+1.38%)
Feb 15, 2012	47.50	47.50	47.03	47.11	848,437	-0.19(-0.40%)
Feb 14, 2012	47.34	47.34	46.93	47.30	755,009	-0.15(-0.32%)
Feb 13, 2012	47.48	47.54	47.28	47.45	572,016	+0.31(+0.66%)
Feb 10, 2012	47.11	47.17	46.93	47.14	595,159	-0.38(-0.80%)
Feb 09, 2012	47.65	47.71	47.29	47.52	865,122	-0.05(-0.11%)
Feb 08, 2012	47.42	47.59	47.26	47.57	290,560	+0.20(+0.42%)
Feb 07, 2012	47.18	47.46	46.96	47.37	1,610,107	+0.08(+0.16%)
Feb 06, 2012	47.11	47.31	47.07	47.30	619,675	-0.04(-0.08%)
Feb 03, 2012	47.06	47.37	47.04	47.34	1,367,785	+0.78(+1.68%)
Feb 02, 2012	46.53	46.68	46.40	46.56	446,583	+0.11(+0.23%)
Feb 01, 2012	46.37	46.75	46.37	46.45	636,276	+0.50(+1.09%)
Jan 31, 2012	46.25	46.30	45.74	45.95	1,842,184	-0.05(-0.10%)
Jan 30, 2012	45.72	46.06	45.54	46.00	466,693	-0.20(-0.43%)
Jan 27, 2012	46.04	46.33	45.95	46.19	519,463	-0.06(-0.13%)
Jan 26, 2012	46.82	46.87	46.08	46.25	613,761	-0.39(-0.83%)
Jan 25, 2012	46.18	46.70	45.93	46.64	1,539,512	+0.30(+0.65%)
Jan 24, 2012	46.13	46.37	45.97	46.34	462,761	-0.10(-0.21%)
Jan 23, 2012	46.37	46.71	46.21	46.43	396,350	+0.05(+0.10%)
Jan 20, 2012	46.14	46.41	46.10	46.39	520,538	+0.11(+0.25%)
Jan 19, 2012	46.17	46.33	46.03	46.28	2,334,607	+0.23(+0.51%)
Jan 18, 2012	45.44	46.04	45.33	46.04	537,120	+0.61(+1.33%)
Jan 17, 2012	45.83	45.91	45.34	45.44	783,587	-0.01(-0.02%)
Jan 13, 2012	45.28	45.45	44.96	45.44	322,542	-0.28(-0.61%)
Jan 12, 2012	45.72	45.81	45.33	45.72	396,534	+0.16(+0.35%)
Jan 11, 2012	45.31	45.62	45.20	45.56	388,171	+0.13(+0.28%)
Jan 10, 2012	45.44	45.57	45.36	45.44	2,521,972	+0.51(+1.13%)
Jan 09, 2012	44.82	44.99	44.70	44.93	1,103,565	+0.16(+0.36%)
Jan 06, 2012	44.93	44.94	44.56	44.77	399,577	-0.13(-0.29%)
Jan 05, 2012	44.41	44.96	44.17	44.90	738,534	+0.20(+0.44%)
Jan 04, 2012	44.42	44.76	44.31	44.70	3,293,617	+0.90(+2.06%)
Dec 30, 2011	44.00	44.03	43.80	43.80	440,890	-0.20(-0.46%)
Dec 29, 2011	43.60	44.03	43.57	44.00	803,894	+0.49(+1.13%)
Dec 28, 2011	44.12	44.12	43.44	43.51	541,953	-0.58(-1.32%)
Dec 27, 2011	44.09	44.29	44.01	44.09	358,107	-0.05(-0.12%)
Dec 23, 2011	43.98	44.17	43.83	44.15	540,374	+0.93(+2.14%)
Dec 21, 2011	43.00	43.29	42.67	43.22	706,265	+0.23(+0.54%)
Dec 20, 2011	42.28	43.07	42.28	42.99	525,529	+1.37(+3.29%)
Dec 19, 2011	42.39	42.48	41.52	41.62	427,793	-0.66(-1.57%)
Dec 16, 2011	42.51	42.68	42.17	42.28	800,104	+0.11(+0.25%)
Dec 15, 2011	42.36	42.53	42.11	42.18	502,931	+0.21(+0.50%)
Dec 14, 2011	42.12	42.36	41.92	41.97	512,470	-0.37(-0.86%)
Dec 13, 2011	42.95	43.19	42.12	42.33	624,838	-0.35(-0.82%)
Dec 12, 2011	42.98	43.00	42.33	42.68	343,604	-0.71(-1.64%)
Dec 09, 2011	42.85	43.52	42.83	43.39	362,130	+0.73(+1.70%)
Dec 08, 2011	43.39	43.46	42.53	42.67	522,895	-1.11(-2.53%)
Dec 07, 2011	43.36	43.93	43.10	43.77	398,914	+0.24(+0.55%)
Dec 06, 2011	43.44	43.81	43.25	43.53	435,673	+0.10(+0.23%)
Dec 05, 2011	43.58	43.78	43.13	43.43	714,571	+0.51(+1.19%)
Dec 02, 2011	43.30	43.46	42.88	42.92	765,467	+0.07(+0.16%)