S&P Smallcap Ishares Core ETF (NY: IJR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.65	26.82	26.27	26.45	4,393,504	+0.10(+0.40%)
Nov 29, 2007	26.13	26.45	26.12	26.35	1,982,335	-0.10(-0.36%)
Nov 28, 2007	25.68	26.45	25.68	26.45	4,237,805	+0.96(+3.75%)
Nov 27, 2007	25.52	25.65	25.26	25.49	3,397,250	+0.33(+1.31%)
Nov 26, 2007	25.86	26.04	25.16	25.16	5,114,312	-0.81(-3.12%)
Nov 23, 2007	25.86	26.13	25.59	25.97	2,188,991	+0.56(+2.21%)
Nov 21, 2007	25.67	25.83	25.38	25.41	1,980,342	-0.38(-1.48%)
Nov 20, 2007	25.91	26.09	25.32	25.79	6,340,368	+0.00(+0.00%)
Nov 19, 2007	26.17	26.17	25.68	25.79	5,945,015	-0.51(-1.95%)
Nov 16, 2007	26.51	26.58	26.06	26.31	5,976,276	-0.15(-0.56%)
Nov 15, 2007	26.64	26.75	26.18	26.45	13,109,170	-0.38(-1.41%)
Nov 14, 2007	26.98	27.18	26.65	26.83	6,800,526	-0.09(-0.34%)
Nov 13, 2007	26.68	27.03	26.48	26.92	4,325,140	+0.75(+2.87%)
Nov 12, 2007	26.21	26.83	26.14	26.17	5,815,173	-0.26(-0.97%)
Nov 09, 2007	26.54	26.71	26.17	26.43	6,746,526	-0.22(-0.81%)
Nov 08, 2007	26.62	26.86	26.14	26.65	8,975,363	-0.01(-0.03%)
Nov 07, 2007	26.97	27.23	26.54	26.65	5,559,451	-0.89(-3.22%)
Nov 06, 2007	27.23	27.54	26.90	27.54	3,859,792	+0.46(+1.69%)
Nov 05, 2007	27.19	27.29	26.88	27.08	3,559,215	-0.33(-1.22%)
Nov 02, 2007	27.61	27.61	27.03	27.42	4,551,586	+0.04(+0.15%)
Nov 01, 2007	27.95	27.98	27.25	27.38	7,363,101	-1.10(-3.88%)
Oct 31, 2007	28.16	28.63	27.89	28.48	8,450,489	+0.36(+1.27%)
Oct 30, 2007	28.21	28.34	28.04	28.12	4,693,830	-0.23(-0.82%)
Oct 29, 2007	28.44	28.52	28.16	28.36	2,776,390	-0.02(-0.06%)
Oct 26, 2007	28.20	28.37	27.90	28.37	2,171,289	+0.55(+1.99%)
Oct 25, 2007	28.02	28.19	27.55	27.82	3,788,794	-0.11(-0.39%)
Oct 24, 2007	27.98	28.04	27.36	27.93	4,713,760	-0.17(-0.61%)
Oct 23, 2007	28.06	28.17	27.71	28.10	12,123,695	+0.22(+0.81%)
Oct 22, 2007	27.20	27.93	27.04	27.87	6,252,047	+0.50(+1.82%)
Oct 19, 2007	28.28	28.28	27.38	27.38	14,776,025	-0.93(-3.29%)
Oct 18, 2007	28.20	28.49	28.16	28.31	2,100,540	-0.12(-0.42%)
Oct 17, 2007	28.67	28.72	28.13	28.43	3,820,273	+0.04(+0.16%)
Oct 16, 2007	28.55	28.63	28.32	28.38	3,121,414	-0.35(-1.20%)
Oct 15, 2007	29.01	29.09	28.51	28.73	3,671,710	-0.37(-1.28%)
Oct 12, 2007	28.87	29.15	28.77	29.10	3,640,820	+0.21(+0.72%)
Oct 11, 2007	29.36	29.44	28.71	28.89	4,470,374	-0.15(-0.53%)
Oct 10, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Oct 09, 2007	29.05	29.05	29.05	29.05	0	+0.00(+0.00%)
Oct 08, 2007	29.18	29.28	28.99	29.05	1,955,555	-0.18(-0.62%)
Oct 05, 2007	28.97	29.35	28.88	29.23	3,987,837	+0.49(+1.69%)
Oct 04, 2007	28.74	28.79	28.55	28.74	3,047,925	+0.08(+0.28%)
Oct 03, 2007	28.72	28.82	28.55	28.66	2,956,500	-0.16(-0.57%)
Oct 02, 2007	28.62	28.87	28.62	28.83	4,915,792	+0.24(+0.83%)
Oct 01, 2007	28.08	28.74	27.99	28.59	4,511,976	+0.59(+2.11%)
Sep 28, 2007	28.22	28.33	27.93	28.00	5,369,929	-0.31(-1.09%)
Sep 27, 2007	28.27	28.31	28.13	28.31	3,036,964	+0.20(+0.71%)
Sep 26, 2007	28.10	28.28	27.98	28.11	2,916,393	+0.10(+0.34%)
Sep 25, 2007	27.91	28.06	27.76	28.01	5,162,665	-0.12(-0.43%)
Sep 24, 2007	28.34	28.46	28.00	28.13	3,604,200	-0.24(-0.85%)
Sep 21, 2007	28.42	28.55	28.26	28.37	4,093,711	+0.02(+0.07%)
Sep 20, 2007	28.47	28.55	28.16	28.35	5,477,796	-0.19(-0.68%)
Sep 19, 2007	28.46	28.76	28.40	28.55	11,614,752	+0.29(+1.04%)
Sep 18, 2007	27.31	28.25	27.10	28.25	5,338,292	+1.11(+4.08%)
Sep 17, 2007	27.28	27.38	27.11	27.14	3,317,468	-0.31(-1.14%)
Sep 14, 2007	27.04	27.52	26.91	27.46	3,075,826	+0.22(+0.81%)
Sep 13, 2007	27.31	27.51	27.12	27.24	7,366,589	-0.00(-0.01%)
Sep 12, 2007	27.25	27.44	27.17	27.24	4,381,440	-0.14(-0.50%)
Sep 11, 2007	27.05	27.38	26.84	27.38	2,595,495	+0.47(+1.73%)
Sep 10, 2007	27.30	27.30	26.55	26.91	2,795,322	-0.38(-1.38%)
Sep 07, 2007	27.17	27.29	26.98	27.29	5,641,216	-0.34(-1.23%)
Sep 06, 2007	27.71	27.78	27.40	27.63	4,891,877	-0.02(-0.07%)
Sep 05, 2007	27.71	27.73	27.46	27.65	3,619,645	-0.16(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.