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%)