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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.41	37.41	36.76	37.05	646,916	-0.22(-0.58%)
Sep 29, 2009	37.44	37.61	37.18	37.27	680,041	+0.02(+0.06%)
Sep 28, 2009	36.76	37.35	36.70	37.25	1,131,779	+0.64(+1.74%)
Sep 25, 2009	36.76	36.85	36.47	36.61	709,290	-0.22(-0.59%)
Sep 24, 2009	37.44	37.49	36.66	36.83	773,044	-0.45(-1.20%)
Sep 23, 2009	37.78	38.01	37.26	37.28	852,326	-0.58(-1.53%)
Sep 22, 2009	37.85	37.96	37.67	37.86	632,709	+0.31(+0.83%)
Sep 21, 2009	37.46	37.66	37.29	37.54	827,352	-0.14(-0.36%)
Sep 18, 2009	37.86	37.86	37.57	37.68	814,303	-0.01(-0.02%)
Sep 17, 2009	37.81	38.11	37.44	37.69	1,289,903	+0.39(+1.04%)
Sep 16, 2009	37.32	37.80	37.15	37.30	1,352,808	+0.15(+0.41%)
Sep 15, 2009	37.09	37.33	36.78	37.15	2,147,726	+0.12(+0.33%)
Sep 14, 2009	36.34	37.05	36.34	37.02	1,109,038	+0.36(+0.99%)
Sep 11, 2009	36.78	36.90	36.55	36.66	864,438	-0.10(-0.28%)
Sep 10, 2009	36.41	36.77	36.13	36.76	817,614	+0.34(+0.93%)
Sep 09, 2009	36.07	36.52	36.02	36.42	741,703	+0.34(+0.94%)
Sep 08, 2009	36.21	36.21	35.87	36.08	816,750	+0.29(+0.81%)
Sep 04, 2009	35.45	35.82	35.32	35.79	791,782	+0.47(+1.33%)
Sep 03, 2009	35.24	35.38	34.93	35.32	733,939	+0.35(+0.99%)
Sep 02, 2009	34.97	35.19	34.89	34.97	1,084,493	-0.18(-0.51%)