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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	38.69	38.87	38.23	38.69	697,267	+0.03(+0.08%)
Jul 29, 2010	39.13	39.22	38.36	38.66	946,616	-0.15(-0.39%)
Jul 28, 2010	38.97	39.11	38.71	38.81	1,617,372	-0.28(-0.71%)
Jul 27, 2010	39.30	39.38	38.98	39.09	1,215,339	+0.04(+0.09%)
Jul 26, 2010	38.66	39.07	38.54	39.05	1,209,089	+0.53(+1.38%)
Jul 23, 2010	38.17	38.61	38.01	38.52	969,697	+0.33(+0.88%)
Jul 22, 2010	37.82	38.35	37.78	38.19	769,721	+0.84(+2.24%)
Jul 21, 2010	38.11	38.12	37.22	37.35	1,267,101	-0.51(-1.34%)
Jul 20, 2010	36.96	37.88	36.96	37.86	702,411	+0.37(+0.99%)
Jul 19, 2010	37.48	37.63	37.10	37.49	613,657	+0.21(+0.56%)
Jul 16, 2010	37.28	38.19	37.22	37.28	883,889	-1.15(-2.98%)
Jul 15, 2010	38.39	38.52	37.86	38.43	887,418	+0.02(+0.06%)
Jul 14, 2010	38.37	38.52	38.12	38.41	977,259	-0.07(-0.19%)
Jul 13, 2010	38.23	38.64	38.22	38.48	928,607	+0.65(+1.71%)
Jul 12, 2010	37.71	37.86	37.51	37.83	532,844	+0.05(+0.13%)
Jul 09, 2010	37.78	37.80	37.40	37.78	334,252	+0.31(+0.82%)
Jul 08, 2010	37.39	37.53	37.05	37.48	566,273	+0.37(+1.00%)
Jul 07, 2010	36.09	37.16	36.03	37.11	591,641	+1.15(+3.20%)
Jul 06, 2010	36.27	36.48	35.63	35.96	1,031,925	+0.23(+0.65%)
Jul 02, 2010	35.72	36.20	35.53	35.72	610,545	-0.25(-0.71%)
Jul 01, 2010	36.13	36.24	35.39	35.98	1,724,265	-0.15(-0.40%)
Jun 30, 2010	36.41	36.75	36.05	36.12	803,520	-0.41(-1.12%)
Jun 29, 2010	37.15	37.15	36.31	36.53	137	-1.21(-3.22%)
Jun 25, 2010	37.75	37.90	37.35	37.75	529,004	+0.21(+0.56%)
Jun 24, 2010	37.96	38.01	37.44	37.53	590,478	-0.65(-1.70%)
Jun 23, 2010	38.34	38.44	37.99	38.18	517,523	-0.14(-0.36%)
Jun 22, 2010	38.96	39.11	38.28	38.32	727,232	-0.65(-1.67%)
Jun 21, 2010	39.62	39.62	38.79	38.97	502,206	-0.14(-0.35%)
Jun 18, 2010	39.11	39.21	38.98	39.11	407,947	+0.05(+0.13%)
Jun 17, 2010	39.13	39.13	38.66	39.06	385,005	+0.08(+0.20%)
Jun 16, 2010	38.86	39.14	38.73	38.98	415,751	-0.07(-0.17%)
Jun 15, 2010	38.44	39.07	38.39	39.04	591,035	+0.83(+2.18%)
Jun 14, 2010	38.50	38.76	38.17	38.21	532,498	-0.05(-0.13%)
Jun 11, 2010	37.84	38.28	37.80	38.26	621,840	+0.09(+0.23%)
Jun 10, 2010	37.76	38.20	37.65	38.17	1,020,722	+1.09(+2.93%)
Jun 09, 2010	37.47	37.81	36.95	37.09	665,248	-0.18(-0.49%)
Jun 08, 2010	36.87	37.33	36.53	37.27	1,111,457	+0.46(+1.24%)
Jun 07, 2010	37.45	37.52	36.79	36.81	815,750	-0.50(-1.34%)
Jun 04, 2010	37.31	38.12	37.20	37.31	755,284	-1.37(-3.54%)
Jun 03, 2010	38.79	38.87	38.35	38.68	439,058	+0.07(+0.19%)
Jun 02, 2010	37.92	38.63	37.73	38.61	833,927	+0.95(+2.52%)
Jun 01, 2010	38.07	38.52	37.62	37.66	138	-0.69(-1.81%)
May 28, 2010	38.36	38.83	38.20	38.36	631,713	-0.51(-1.30%)
May 27, 2010	38.25	38.87	38.12	38.86	686,892	+1.27(+3.37%)
May 26, 2010	38.10	38.30	37.48	37.60	1,351,640	-0.18(-0.48%)
May 25, 2010	36.68	37.78	36.50	37.78	1,376,326	+0.07(+0.17%)
May 24, 2010	38.13	38.31	37.64	37.71	1,091,178	-0.55(-1.44%)
May 21, 2010	37.12	38.32	36.97	38.26	1,883,014	-0.09(-0.22%)
May 20, 2010	37.90	38.50	37.61	38.35	2,059,284	-0.88(-2.24%)
May 19, 2010	39.08	39.51	38.70	39.22	1,465,022	-0.15(-0.39%)
May 18, 2010	40.36	40.38	39.22	39.38	1,128,236	-0.72(-1.79%)
May 17, 2010	40.06	40.13	39.20	40.09	2,078,821	+0.16(+0.40%)
May 14, 2010	39.93	40.44	39.60	39.93	680,550	-0.74(-1.82%)
May 13, 2010	41.12	41.21	40.64	40.67	592,729	-0.47(-1.14%)
May 12, 2010	40.88	41.22	40.75	41.14	481,457	+0.43(+1.05%)
May 11, 2010	41.01	41.24	40.61	40.72	1,992,919	-0.01(-0.04%)
May 10, 2010	40.48	40.78	40.29	40.73	1,394,141	+1.64(+4.18%)
May 07, 2010	39.64	39.96	38.54	39.09	2,160,056	-0.53(-1.33%)
May 06, 2010	39.62	41.03	0.0001	39.62	967	-1.23(-3.01%)
May 05, 2010	41.07	41.39	40.82	40.85	1,074,546	-0.41(-0.98%)
May 04, 2010	41.76	41.76	41.06	41.26	949,612	-0.97(-2.30%)