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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.95	31.97	31.40	31.60	934,287	-0.30(-0.95%)
Jun 29, 2009	31.66	31.94	31.44	31.90	527,907	+0.33(+1.05%)
Jun 26, 2009	31.56	31.70	31.30	31.57	764,489	-0.04(-0.11%)
Jun 25, 2009	31.11	31.62	31.06	31.61	1,145,799	+0.67(+2.15%)
Jun 24, 2009	30.97	31.27	30.76	30.94	921,875	+0.25(+0.80%)
Jun 23, 2009	30.72	30.84	30.48	30.69	1,345,194	-0.09(-0.31%)
Jun 22, 2009	31.50	31.51	30.79	30.79	1,295,966	-0.97(-3.05%)
Jun 19, 2009	31.98	31.98	31.61	31.76	916,666	+0.12(+0.37%)
Jun 18, 2009	31.31	31.80	31.20	31.64	1,134,312	+0.41(+1.32%)
Jun 17, 2009	31.36	31.58	31.03	31.23	866,409	-0.17(-0.53%)
Jun 16, 2009	32.04	32.04	31.37	31.40	1,081,619	-0.52(-1.63%)
Jun 15, 2009	32.37	32.37	31.74	31.92	853,939	-0.82(-2.50%)
Jun 12, 2009	32.41	32.74	32.37	32.74	949,182	+0.20(+0.60%)
Jun 11, 2009	32.45	33.02	32.45	32.54	1,465,892	+0.21(+0.65%)
Jun 10, 2009	32.78	32.78	31.94	32.33	1,161,946	-0.14(-0.45%)
Jun 09, 2009	32.54	32.63	32.25	32.48	2,028,606	+0.12(+0.36%)
Jun 08, 2009	32.23	32.71	32.00	32.36	806,198	-0.07(-0.22%)
Jun 05, 2009	32.95	32.97	32.27	32.43	1,080,678	-0.12(-0.38%)
Jun 04, 2009	32.31	32.58	32.06	32.55	1,001,674	+0.38(+1.19%)
Jun 03, 2009	32.40	32.45	31.88	32.17	1,059,175	-0.48(-1.48%)
Jun 02, 2009	32.50	32.80	32.48	32.66	1,142,309	-0.04(-0.13%)
Jun 01, 2009	32.52	32.90	32.34	32.70	1,164,275	+0.67(+2.08%)
May 29, 2009	31.69	32.04	31.37	32.03	1,265,221	+0.56(+1.77%)
May 28, 2009	31.28	31.58	30.81	31.48	984,710	+0.45(+1.45%)
May 27, 2009	31.79	31.80	30.98	31.03	1,600,240	-0.70(-2.21%)
May 26, 2009	30.69	31.79	30.68	31.73	1,575,815	+0.80(+2.57%)
May 22, 2009	31.09	31.23	30.83	30.93	987,286	-0.08(-0.26%)
May 21, 2009	31.03	31.16	30.65	31.01	1,533,174	-0.33(-1.06%)
May 20, 2009	31.95	32.28	31.35	31.35	2,271,448	-0.32(-1.01%)
May 19, 2009	31.74	32.03	31.63	31.66	1,234,752	-0.09(-0.27%)
May 18, 2009	31.19	31.79	31.10	31.75	1,419,630	+0.95(+3.08%)
May 15, 2009	31.20	31.35	30.59	30.80	1,365,112	-0.38(-1.21%)
May 14, 2009	30.80	31.40	30.74	31.18	1,130,738	+0.33(+1.06%)
May 13, 2009	31.24	31.38	30.75	30.85	1,074,125	-0.91(-2.87%)
May 12, 2009	32.12	32.14	31.32	31.77	1,730,244	-0.14(-0.43%)
May 11, 2009	32.24	32.38	31.89	31.90	1,442,932	-0.89(-2.71%)
May 08, 2009	32.34	32.82	32.11	32.79	2,178,107	+0.95(+2.98%)
May 07, 2009	32.78	32.78	31.63	31.85	1,834,076	-0.39(-1.21%)
May 06, 2009	31.90	32.28	31.61	32.24	2,924,926	+0.82(+2.60%)
May 05, 2009	31.42	31.65	31.22	31.42	1,759,371	-0.15(-0.48%)
May 04, 2009	30.55	31.58	30.43	31.57	1,478,179	+1.38(+4.58%)
May 01, 2009	30.22	30.32	29.89	30.19	1,528,868	+0.11(+0.36%)
Apr 30, 2009	30.50	30.67	29.99	30.08	1,434,649	+0.05(+0.17%)
Apr 29, 2009	29.75	30.37	29.66	30.03	1,554,081	+0.66(+2.24%)
Apr 28, 2009	29.23	29.75	29.13	29.37	4,875,741	-0.20(-0.69%)
Apr 27, 2009	29.56	29.99	29.44	29.57	1,446,537	-0.30(-0.99%)
Apr 24, 2009	29.70	30.12	29.51	29.87	1,785,068	+0.38(+1.28%)
Apr 23, 2009	29.25	29.54	28.85	29.49	1,889,564	+0.41(+1.39%)
Apr 22, 2009	29.07	29.88	29.00	29.09	2,516,399	-0.28(-0.96%)
Apr 21, 2009	28.47	29.41	28.27	29.37	2,913,700	+0.62(+2.17%)
Apr 20, 2009	29.75	29.75	28.70	28.75	1,399,582	-1.59(-5.25%)
Apr 17, 2009	30.12	30.56	29.90	30.34	2,724,645	+0.31(+1.04%)
Apr 16, 2009	29.83	30.28	29.36	30.03	1,716,976	+0.45(+1.52%)
Apr 15, 2009	28.87	29.63	28.74	29.58	1,863,338	+0.59(+2.02%)
Apr 14, 2009	29.51	29.70	28.95	28.99	2,499,716	-0.82(-2.74%)
Apr 13, 2009	29.32	30.01	29.13	29.81	1,684,913	+0.27(+0.91%)
Apr 09, 2009	29.01	29.57	28.89	29.54	1,757,300	+1.45(+5.18%)
Apr 08, 2009	27.99	28.20	27.74	28.09	1,610,381	+0.29(+1.04%)
Apr 07, 2009	27.97	28.18	27.77	27.80	1,599,087	-0.72(-2.54%)
Apr 06, 2009	28.41	28.61	28.10	28.52	1,875,870	-0.22(-0.76%)
Apr 03, 2009	28.50	28.75	28.13	28.74	3,123,474	+0.34(+1.20%)
Apr 02, 2009	28.37	28.78	28.20	28.40	1,772,092	+0.83(+3.02%)