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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.50	42.60	41.81	41.85	486,699	-0.68(-1.61%)
Apr 29, 2010	42.21	42.63	42.18	42.53	426,628	+0.60(+1.44%)
Apr 28, 2010	41.75	42.03	41.56	41.93	649,425	+0.40(+0.96%)
Apr 27, 2010	42.38	42.55	41.43	41.53	1,073,356	-1.07(-2.51%)
Apr 26, 2010	42.90	42.92	42.56	42.60	1,396,394	-0.28(-0.64%)
Apr 23, 2010	42.50	42.87	42.39	42.87	1,047,820	+0.30(+0.70%)
Apr 22, 2010	42.15	42.62	41.94	42.58	721,459	+0.13(+0.31%)
Apr 21, 2010	42.64	42.71	42.19	42.45	283,666	-0.15(-0.34%)
Apr 20, 2010	42.47	42.61	42.34	42.59	422,234	+0.42(+1.00%)
Apr 19, 2010	41.81	42.21	41.67	42.17	415,477	+0.20(+0.49%)
Apr 16, 2010	42.61	42.66	41.74	41.97	667,363	-0.79(-1.85%)
Apr 15, 2010	42.69	42.87	42.64	42.76	448,319	+0.02(+0.05%)
Apr 14, 2010	42.38	42.74	42.29	42.74	339,174	+0.55(+1.29%)
Apr 13, 2010	42.10	42.25	41.91	42.19	352,285	+0.01(+0.02%)
Apr 12, 2010	42.15	42.28	42.09	42.18	308,308	+0.10(+0.24%)
Apr 09, 2010	41.94	42.08	41.82	42.08	578,580	+0.25(+0.61%)
Apr 08, 2010	41.51	41.89	41.37	41.83	498,676	+0.18(+0.44%)
Apr 07, 2010	41.81	41.89	41.45	41.65	1,310,934	-0.23(-0.54%)
Apr 06, 2010	41.57	41.91	41.57	41.87	941,379	+0.15(+0.35%)
Apr 05, 2010	41.59	41.73	41.43	41.73	781,875	+0.31(+0.74%)
Apr 01, 2010	41.38	41.42	41.42	41.42	962,244	+0.37(+0.90%)
Mar 31, 2010	41.05	41.23	40.90	41.05	411,297	-0.16(-0.39%)
Mar 30, 2010	41.29	41.37	41.06	41.21	487,765	-0.02(-0.05%)
Mar 29, 2010	41.25	41.30	41.06	41.23	686,110	+0.23(+0.55%)
Mar 26, 2010	41.12	41.33	40.85	41.01	560,646	+0.00(+0.00%)
Mar 25, 2010	41.38	41.52	40.95	41.01	575,335	-0.06(-0.14%)
Mar 24, 2010	41.03	41.24	40.98	41.06	521,379	-0.17(-0.42%)
Mar 23, 2010	40.98	41.25	40.85	41.24	525,706	+0.34(+0.83%)
Mar 22, 2010	40.40	40.93	40.39	40.90	746,843	+0.24(+0.59%)
Mar 19, 2010	40.95	41.03	40.52	40.66	403,426	-0.24(-0.58%)
Mar 18, 2010	40.90	40.98	40.70	40.90	311,029	-0.02(-0.05%)
Mar 17, 2010	40.79	41.03	40.72	40.92	422,087	+0.28(+0.68%)
Mar 16, 2010	40.43	40.66	40.29	40.64	568,149	+0.38(+0.95%)
Mar 15, 2010	40.01	40.27	39.99	40.26	342,232	+0.10(+0.25%)
Mar 12, 2010	40.41	40.41	40.06	40.16	343,697	-0.07(-0.18%)
Mar 11, 2010	39.98	40.23	39.81	40.23	475,569	+0.20(+0.49%)
Mar 10, 2010	39.90	40.17	39.85	40.03	446,509	+0.20(+0.50%)
Mar 09, 2010	39.60	40.00	39.60	39.83	519,805	+0.11(+0.28%)
Mar 08, 2010	39.80	39.89	39.72	39.72	415,608	-0.05(-0.13%)
Mar 05, 2010	39.49	39.78	39.33	39.77	575,087	+0.58(+1.48%)
Mar 04, 2010	39.14	39.22	38.99	39.19	955,244	+0.20(+0.50%)
Mar 03, 2010	39.06	39.29	38.95	39.00	634,622	+0.00(+0.00%)
Mar 02, 2010	39.09	39.20	38.96	39.00	534,802	+0.07(+0.19%)
Mar 01, 2010	38.77	38.95	38.72	38.93	480,907	+0.38(+0.98%)
Feb 26, 2010	38.62	38.72	38.38	38.55	473,199	+0.00(+0.00%)
Feb 25, 2010	38.12	38.57	37.99	38.55	610,880	-0.10(-0.26%)
Feb 24, 2010	38.36	38.67	38.25	38.65	777,230	+0.45(+1.17%)
Feb 23, 2010	38.56	38.75	38.14	38.20	662,900	-0.47(-1.22%)
Feb 22, 2010	38.77	38.83	38.57	38.67	528,959	+0.08(+0.21%)
Feb 19, 2010	38.35	38.72	38.30	38.59	522,676	+0.10(+0.26%)
Feb 18, 2010	38.16	38.54	38.16	38.49	450,989	+0.24(+0.62%)
Feb 17, 2010	38.28	38.34	38.11	38.25	518,303	+0.17(+0.46%)
Feb 16, 2010	37.70	38.15	37.62	38.08	599,945	+0.67(+1.80%)
Feb 12, 2010	37.09	37.41	37.41	37.41	854,219	-0.08(-0.21%)
Feb 11, 2010	37.18	37.57	36.94	37.49	502,251	+0.28(+0.76%)
Feb 10, 2010	37.14	37.41	36.91	37.20	427,325	-0.02(-0.06%)
Feb 09, 2010	37.28	37.54	36.89	37.23	847,594	+0.41(+1.12%)
Feb 08, 2010	37.21	37.36	36.80	36.81	481,729	-0.35(-0.94%)
Feb 05, 2010	37.11	37.24	36.37	37.16	891,654	+0.04(+0.12%)
Feb 04, 2010	38.04	38.04	37.11	37.12	695,406	-1.23(-3.21%)
Feb 03, 2010	38.47	38.62	38.25	38.35	638,317	-0.30(-0.79%)
Feb 02, 2010	38.22	38.70	38.07	38.65	1,181,551	+0.56(+1.46%)