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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.41	31.43	30.86	31.06	950,389	-0.30(-0.95%)
Jun 29, 2009	31.13	31.40	30.91	31.36	537,006	+0.33(+1.05%)
Jun 26, 2009	31.03	31.16	30.77	31.04	777,666	-0.04(-0.11%)
Jun 25, 2009	30.58	31.09	30.54	31.07	1,165,548	+0.65(+2.15%)
Jun 24, 2009	30.44	30.74	30.24	30.42	937,764	+0.24(+0.80%)
Jun 23, 2009	30.20	30.32	29.96	30.17	1,368,379	+0.12(+0.38%)
Jun 22, 2009	30.75	30.77	30.06	30.06	1,327,414	-0.95(-3.05%)
Jun 19, 2009	31.22	31.22	30.86	31.01	938,910	+0.11(+0.37%)
Jun 18, 2009	30.57	31.04	30.46	30.89	1,161,838	+0.40(+1.32%)
Jun 17, 2009	30.62	30.83	30.30	30.49	887,433	-0.16(-0.53%)
Jun 16, 2009	31.28	31.28	30.62	30.65	1,107,866	-0.51(-1.63%)
Jun 15, 2009	31.60	31.60	30.99	31.16	874,661	-0.80(-2.50%)
Jun 12, 2009	31.64	31.97	31.60	31.96	972,216	+0.19(+0.60%)
Jun 11, 2009	31.68	32.24	31.68	31.77	1,501,463	+0.20(+0.65%)
Jun 10, 2009	32.00	32.00	31.18	31.56	1,190,142	-0.14(-0.45%)
Jun 09, 2009	31.77	31.86	31.49	31.71	2,077,833	+0.11(+0.36%)
Jun 08, 2009	31.47	31.93	31.25	31.59	825,761	-0.07(-0.22%)
Jun 05, 2009	32.17	32.19	31.51	31.66	1,106,902	-0.12(-0.38%)
Jun 04, 2009	31.54	31.80	31.30	31.78	1,025,981	+0.37(+1.19%)
Jun 03, 2009	31.63	31.68	31.13	31.41	1,084,877	-0.47(-1.49%)
Jun 02, 2009	31.73	32.02	31.71	31.88	1,170,029	-0.04(-0.13%)
Jun 01, 2009	31.75	32.12	31.58	31.92	1,192,528	+0.65(+2.08%)
May 29, 2009	30.94	31.28	30.63	31.27	1,295,923	+0.54(+1.77%)
May 28, 2009	30.54	30.83	30.08	30.73	1,008,605	+0.44(+1.45%)
May 27, 2009	31.03	31.05	30.25	30.29	1,639,072	-0.69(-2.21%)
May 26, 2009	29.97	31.03	29.95	30.98	1,614,054	+0.78(+2.57%)
May 22, 2009	30.35	30.49	30.10	30.20	1,011,244	-0.08(-0.26%)
May 21, 2009	30.29	30.43	29.93	30.28	1,570,378	-0.32(-1.06%)
May 20, 2009	31.20	31.51	30.60	30.60	2,326,567	-0.31(-1.01%)
May 19, 2009	30.98	31.27	30.88	30.91	1,264,715	-0.08(-0.27%)
May 18, 2009	30.45	31.03	30.36	31.00	1,454,079	+0.93(+3.08%)
May 15, 2009	30.46	30.60	29.87	30.07	1,398,238	-0.37(-1.21%)
May 14, 2009	30.07	30.65	30.01	30.44	1,158,177	+0.32(+1.06%)
May 13, 2009	30.50	30.64	30.02	30.12	1,100,190	-0.89(-2.87%)
May 12, 2009	31.36	31.38	30.57	31.01	1,772,231	-0.13(-0.43%)
May 11, 2009	31.47	31.61	31.13	31.15	1,477,947	-0.87(-2.71%)
May 08, 2009	31.57	32.04	31.35	32.02	2,230,962	+0.93(+2.98%)
May 07, 2009	32.00	32.00	30.88	31.09	1,878,582	-0.38(-1.21%)
May 06, 2009	31.15	31.51	30.86	31.47	2,995,904	+0.80(+2.60%)
May 05, 2009	30.67	30.90	30.48	30.67	1,802,065	-0.15(-0.48%)
May 04, 2009	29.83	30.83	29.71	30.82	1,514,049	+1.35(+4.58%)
May 01, 2009	29.50	29.60	29.18	29.47	1,565,968	+0.11(+0.36%)
Apr 30, 2009	29.78	29.94	29.27	29.37	1,469,463	+0.05(+0.17%)
Apr 29, 2009	29.05	29.65	28.96	29.32	1,591,793	+0.64(+2.24%)
Apr 28, 2009	28.54	29.04	28.44	28.67	4,994,057	-0.20(-0.69%)
Apr 27, 2009	28.86	29.27	28.74	28.87	1,481,639	-0.29(-0.99%)
Apr 24, 2009	29.00	29.41	28.82	29.16	1,828,385	+0.37(+1.28%)
Apr 23, 2009	28.56	28.84	28.17	28.79	1,935,417	+0.40(+1.39%)
Apr 22, 2009	28.38	29.18	28.31	28.40	2,577,462	-0.28(-0.96%)
Apr 21, 2009	27.80	28.71	27.60	28.67	2,984,405	+0.61(+2.17%)
Apr 20, 2009	29.04	29.04	28.02	28.07	1,433,545	-1.55(-5.25%)
Apr 17, 2009	29.41	29.83	29.19	29.62	2,790,762	+0.30(+1.04%)
Apr 16, 2009	29.13	29.56	28.67	29.32	1,758,640	+0.44(+1.52%)
Apr 15, 2009	28.19	28.93	28.06	28.88	1,908,555	+0.57(+2.02%)
Apr 14, 2009	28.82	28.99	28.26	28.31	2,560,375	-0.80(-2.74%)
Apr 13, 2009	28.62	29.30	28.44	29.11	1,725,799	+0.26(+0.91%)
Apr 09, 2009	28.32	28.86	28.21	28.84	1,799,943	+1.42(+5.18%)
Apr 08, 2009	27.33	27.54	27.08	27.42	1,649,459	+0.28(+1.04%)
Apr 07, 2009	27.30	27.51	27.11	27.14	1,637,891	-0.71(-2.54%)
Apr 06, 2009	27.73	27.93	27.43	27.85	1,921,391	-0.21(-0.76%)
Apr 03, 2009	27.83	28.07	27.47	28.06	3,199,269	+0.33(+1.20%)
Apr 02, 2009	27.70	28.10	27.53	27.73	1,815,094	+0.81(+3.02%)