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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	40.25	40.49	39.76	39.91	3,005,788	-0.08(-0.20%)
Sep 29, 2010	40.03	40.16	39.85	39.99	866,753	-0.15(-0.38%)
Sep 28, 2010	40.04	40.23	39.63	40.15	1,422,613	+0.21(+0.53%)
Sep 27, 2010	40.24	40.24	39.91	39.93	1,134,297	-0.24(-0.60%)
Sep 24, 2010	39.77	40.20	39.73	40.18	364,380	+0.83(+2.11%)
Sep 23, 2010	39.46	39.79	39.26	39.35	859,706	-0.45(-1.12%)
Sep 22, 2010	39.94	40.20	39.70	39.79	1,104,423	-0.25(-0.62%)
Sep 21, 2010	40.17	40.36	39.92	40.04	1,246,808	-0.12(-0.31%)
Sep 20, 2010	39.62	40.24	39.57	40.16	650,792	+0.64(+1.63%)
Sep 17, 2010	39.52	39.81	39.47	39.52	712,355	-0.13(-0.33%)
Sep 15, 2010	39.40	39.70	39.26	39.65	922,485	+0.12(+0.31%)
Sep 14, 2010	39.50	39.72	39.32	39.53	1,071,351	-0.09(-0.24%)
Sep 13, 2010	39.56	39.71	39.43	39.62	622,041	+0.44(+1.12%)
Sep 10, 2010	39.11	39.24	39.02	39.18	600,704	+0.17(+0.44%)
Sep 09, 2010	39.19	39.21	38.91	39.01	403,012	+0.26(+0.67%)
Sep 08, 2010	38.58	38.91	38.55	38.75	519,673	+0.25(+0.65%)
Sep 07, 2010	38.85	38.85	38.46	38.51	739,662	-0.51(-1.31%)
Sep 03, 2010	38.94	39.09	38.69	39.02	558,798	+0.49(+1.27%)
Sep 02, 2010	38.31	38.55	38.20	38.53	992,737	+0.35(+0.92%)
Sep 01, 2010	37.55	38.23	37.51	38.18	1,215,067	+1.16(+3.14%)
Aug 31, 2010	36.97	37.26	36.72	37.01	3,694	+0.06(+0.16%)
Aug 30, 2010	37.48	37.53	36.96	36.96	722,505	-0.61(-1.63%)
Aug 27, 2010	37.57	37.60	36.71	37.57	726,490	+0.63(+1.70%)
Aug 26, 2010	37.40	37.44	36.85	36.94	466,213	-0.26(-0.71%)
Aug 25, 2010	36.88	37.34	36.61	37.20	790,951	+0.11(+0.30%)
Aug 24, 2010	37.15	37.33	36.88	37.09	1,124	-0.49(-1.30%)
Aug 23, 2010	37.91	38.04	37.56	37.58	1,059,283	-0.10(-0.26%)
Aug 20, 2010	37.75	37.76	37.40	37.68	860,520	-0.16(-0.42%)
Aug 19, 2010	38.34	38.42	37.70	37.84	804,249	-0.75(-1.93%)
Aug 18, 2010	38.48	38.77	38.27	38.59	960,319	+0.09(+0.23%)
Aug 17, 2010	38.42	38.77	38.26	38.50	968,668	+0.43(+1.13%)
Aug 16, 2010	37.88	38.16	37.71	38.07	439,566	-0.03(-0.08%)
Aug 13, 2010	38.10	38.36	38.07	38.10	502,660	-0.10(-0.27%)
Aug 12, 2010	37.77	38.34	37.77	38.20	797,184	-0.14(-0.36%)
Aug 11, 2010	38.86	38.89	38.29	38.34	440,534	-1.15(-2.92%)
Aug 10, 2010	39.35	39.70	39.14	39.49	820,927	-0.21(-0.53%)
Aug 09, 2010	39.72	39.77	39.46	39.70	482,116	+0.23(+0.59%)
Aug 06, 2010	39.47	39.56	39.01	39.47	940,428	-0.19(-0.48%)
Aug 05, 2010	39.50	39.70	39.39	39.66	659,328	-0.07(-0.18%)
Aug 04, 2010	39.64	39.75	39.47	39.73	603,818	+0.20(+0.52%)
Aug 03, 2010	39.60	39.74	39.42	39.53	667,302	-0.20(-0.51%)
Aug 02, 2010	39.54	39.78	39.30	39.73	984,465	+0.86(+2.22%)
Jul 30, 2010	38.87	39.05	38.40	38.87	694,053	+0.03(+0.08%)
Jul 29, 2010	39.32	39.40	38.54	38.84	942,253	-0.15(-0.39%)
Jul 28, 2010	39.15	39.29	38.89	38.99	1,609,916	-0.28(-0.71%)
Jul 27, 2010	39.48	39.56	39.16	39.27	1,209,736	+0.04(+0.09%)
Jul 26, 2010	38.84	39.25	38.72	39.24	1,203,515	+0.53(+1.38%)
Jul 23, 2010	38.35	38.79	38.18	38.70	965,226	+0.34(+0.88%)
Jul 22, 2010	37.99	38.53	37.96	38.37	766,172	+0.84(+2.24%)
Jul 21, 2010	38.29	38.29	37.39	37.53	1,261,260	-0.51(-1.34%)
Jul 20, 2010	37.13	38.05	37.13	38.04	699,173	+0.37(+0.99%)
Jul 19, 2010	37.66	37.80	37.27	37.66	610,828	+0.21(+0.56%)
Jul 16, 2010	37.46	38.37	37.39	37.46	879,814	-1.15(-2.98%)
Jul 15, 2010	38.57	38.70	38.04	38.61	883,327	+0.02(+0.06%)
Jul 14, 2010	38.55	38.70	38.29	38.59	972,754	-0.07(-0.19%)
Jul 13, 2010	38.41	38.82	38.40	38.66	924,327	+0.65(+1.71%)
Jul 12, 2010	37.88	38.04	37.69	38.01	530,388	+0.05(+0.13%)
Jul 09, 2010	37.96	37.97	37.58	37.96	332,711	+0.31(+0.82%)
Jul 08, 2010	37.56	37.70	37.23	37.65	563,663	+0.37(+1.00%)
Jul 07, 2010	36.25	37.33	36.20	37.28	588,914	+1.15(+3.20%)
Jul 06, 2010	36.44	36.65	35.79	36.12	1,027,168	+0.23(+0.65%)
Jul 02, 2010	35.89	36.37	35.70	35.89	607,730	-0.26(-0.71%)