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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	37.41	37.41	36.75	37.05	646,971	-0.22(-0.58%)
Sep 29, 2009	37.43	37.61	37.18	37.27	680,099	+0.02(+0.06%)
Sep 28, 2009	36.76	37.35	36.70	37.24	1,131,875	+0.64(+1.74%)
Sep 25, 2009	36.75	36.85	36.46	36.61	709,351	-0.22(-0.59%)
Sep 24, 2009	37.43	37.49	36.66	36.82	773,110	-0.45(-1.20%)
Sep 23, 2009	37.78	38.00	37.26	37.27	852,399	-0.58(-1.53%)
Sep 22, 2009	37.85	37.96	37.67	37.85	632,763	+0.31(+0.83%)
Sep 21, 2009	37.45	37.66	37.29	37.54	827,422	-0.14(-0.36%)
Sep 18, 2009	37.85	37.85	37.56	37.68	814,372	-0.01(-0.02%)
Sep 17, 2009	37.81	38.11	37.43	37.69	1,290,012	+0.39(+1.04%)
Sep 16, 2009	37.32	37.79	37.15	37.30	1,352,923	+0.15(+0.41%)
Sep 15, 2009	37.09	37.32	36.78	37.14	2,147,909	+0.12(+0.33%)
Sep 14, 2009	36.34	37.05	36.34	37.02	1,109,132	+0.36(+0.99%)
Sep 11, 2009	36.78	36.90	36.54	36.66	864,512	-0.10(-0.28%)
Sep 10, 2009	36.41	36.77	36.13	36.76	817,684	+0.34(+0.93%)
Sep 09, 2009	36.06	36.51	36.02	36.42	741,766	+0.34(+0.94%)
Sep 08, 2009	36.20	36.20	35.87	36.08	816,819	+0.29(+0.81%)
Sep 04, 2009	35.44	35.82	35.31	35.79	791,849	+0.47(+1.33%)
Sep 03, 2009	35.23	35.38	34.93	35.32	734,001	+0.35(+0.99%)
Sep 02, 2009	34.97	35.19	34.89	34.97	1,084,586	-0.18(-0.51%)
Sep 01, 2009	36.01	36.38	35.07	35.15	1,952,832	-1.01(-2.80%)
Aug 31, 2009	36.06	36.17	35.89	36.17	1,171,155	-0.29(-0.79%)
Aug 28, 2009	36.72	36.75	36.18	36.46	597,174	-0.01(-0.04%)
Aug 27, 2009	36.29	36.59	35.94	36.47	1,035,472	+0.14(+0.40%)
Aug 26, 2009	36.29	36.53	36.08	36.33	853,967	+0.01(+0.02%)
Aug 25, 2009	36.36	36.69	36.29	36.32	1,251,327	+0.14(+0.40%)
Aug 24, 2009	36.48	36.66	36.06	36.17	989,895	-0.10(-0.27%)
Aug 21, 2009	35.86	36.35	35.80	36.27	797,683	+0.74(+2.09%)
Aug 20, 2009	35.21	35.59	35.10	35.53	711,063	+0.40(+1.13%)
Aug 19, 2009	34.54	35.23	34.54	35.13	822,977	+0.25(+0.71%)
Aug 18, 2009	34.68	34.99	34.57	34.89	3,330,209	+0.37(+1.09%)
Aug 17, 2009	34.70	34.78	34.47	34.51	926,600	-0.94(-2.65%)
Aug 14, 2009	35.73	35.73	35.04	35.45	813,801	-0.26(-0.73%)
Aug 13, 2009	35.58	35.72	35.20	35.71	1,123,657	+0.33(+0.94%)
Aug 12, 2009	34.89	35.63	34.89	35.38	839,733	+0.41(+1.16%)
Aug 11, 2009	35.41	35.42	34.89	34.97	748,600	-0.62(-1.73%)
Aug 10, 2009	35.49	35.68	35.31	35.59	904,318	-0.10(-0.28%)
Aug 07, 2009	35.49	36.01	35.29	35.69	1,496,656	+0.64(+1.84%)
Aug 06, 2009	35.45	35.48	34.86	35.04	871,427	-0.12(-0.35%)
Aug 05, 2009	35.15	35.32	34.74	35.17	1,569,544	+0.12(+0.33%)
Aug 04, 2009	34.76	35.13	34.62	35.05	1,063,685	+0.17(+0.50%)
Aug 03, 2009	34.65	34.91	34.46	34.88	811,993	+0.62(+1.80%)
Jul 31, 2009	34.20	34.48	34.08	34.26	639,957	+0.07(+0.21%)
Jul 30, 2009	34.17	34.55	34.10	34.19	910,443	+0.54(+1.59%)
Jul 29, 2009	33.63	33.82	33.46	33.65	726,924	-0.13(-0.39%)
Jul 28, 2009	33.60	33.91	33.48	33.78	1,063,443	-0.09(-0.28%)
Jul 27, 2009	33.65	33.88	33.51	33.88	824,275	+0.21(+0.62%)
Jul 24, 2009	33.41	33.69	33.18	33.67	684,313	+0.20(+0.61%)
Jul 23, 2009	32.79	33.66	32.74	33.47	831,115	+0.75(+2.30%)
Jul 22, 2009	32.42	32.92	32.40	32.71	799,086	+0.07(+0.20%)
Jul 21, 2009	32.87	32.89	32.32	32.65	893,556	+0.07(+0.20%)
Jul 20, 2009	32.48	32.65	32.26	32.58	1,334,097	+0.34(+1.06%)
Jul 17, 2009	32.33	32.33	32.07	32.24	1,404,339	-0.12(-0.36%)
Jul 16, 2009	32.01	32.48	31.90	32.36	759,427	+0.23(+0.72%)
Jul 15, 2009	31.60	32.23	31.55	32.13	897,658	+0.92(+2.95%)
Jul 14, 2009	31.14	31.22	30.89	31.21	858,945	+0.19(+0.61%)
Jul 13, 2009	30.41	31.03	30.31	31.02	627,417	+0.92(+3.05%)
Jul 10, 2009	30.08	30.31	29.93	30.10	691,532	-0.16(-0.53%)
Jul 09, 2009	30.40	30.49	30.12	30.26	695,070	+0.07(+0.24%)
Jul 08, 2009	30.54	30.56	29.79	30.19	1,497,235	-0.14(-0.48%)
Jul 07, 2009	30.82	30.89	30.31	30.33	760,835	-0.56(-1.80%)
Jul 06, 2009	30.51	30.91	30.47	30.89	1,012,349	+0.02(+0.07%)
Jul 02, 2009	31.32	31.34	30.81	30.87	802,854	-0.90(-2.85%)