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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.54	51.49	50.48	51.49	2,284,828	+0.85(+1.68%)
Dec 28, 2012	50.93	51.15	50.62	50.64	859,113	-0.58(-1.14%)
Dec 27, 2012	51.37	51.43	50.66	51.22	1,386,392	-0.09(-0.18%)
Dec 26, 2012	51.62	51.65	51.22	51.31	526,741	-0.21(-0.41%)
Dec 24, 2012	51.52	51.56	51.41	51.52	333,608	-0.15(-0.29%)
Dec 21, 2012	51.50	51.81	51.36	51.67	1,203,787	-0.57(-1.10%)
Dec 20, 2012	51.86	52.24	51.77	52.24	1,116,381	+0.44(+0.85%)
Dec 19, 2012	52.31	52.31	51.80	51.80	1,110,472	-0.41(-0.78%)
Dec 18, 2012	51.73	52.25	51.60	52.21	894,790	+0.60(+1.16%)
Dec 17, 2012	51.01	51.61	51.01	51.61	792,683	+0.69(+1.35%)
Dec 14, 2012	50.96	51.06	50.84	50.93	663,163	-0.08(-0.15%)
Dec 13, 2012	51.27	51.41	50.88	51.00	865,319	-0.28(-0.54%)
Dec 12, 2012	51.36	51.65	51.22	51.28	1,035,973	+0.14(+0.27%)
Dec 11, 2012	51.08	51.37	51.00	51.14	891,920	+0.25(+0.48%)
Dec 10, 2012	50.80	50.97	50.75	50.90	870,654	+0.05(+0.09%)
Dec 07, 2012	50.80	50.86	50.53	50.85	758,978	+0.26(+0.52%)
Dec 06, 2012	50.52	50.60	50.32	50.59	501,416	+0.16(+0.32%)
Dec 05, 2012	50.16	50.66	49.98	50.43	1,562,849	+0.36(+0.72%)