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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.73	28.30	27.66	28.27	3,628,959	+1.58(+5.91%)
Nov 29, 2011	26.81	26.91	26.53	26.69	2,989,758	-0.10(-0.37%)
Nov 28, 2011	26.43	26.81	26.38	26.79	12,689,468	+1.20(+4.68%)
Nov 25, 2011	25.72	26.12	25.59	25.59	918,585	-0.33(-1.26%)
Nov 23, 2011	26.43	26.49	25.88	25.92	2,749,521	-0.79(-2.96%)
Nov 22, 2011	26.88	27.08	26.59	26.71	3,527,347	-0.18(-0.68%)
Nov 21, 2011	27.04	27.17	26.71	26.89	2,758,055	-0.68(-2.48%)
Nov 18, 2011	27.62	27.73	27.34	27.57	2,566,902	+0.07(+0.24%)
Nov 17, 2011	27.78	28.01	27.34	27.51	5,874,853	-0.33(-1.20%)
Nov 16, 2011	27.99	28.49	27.75	27.84	16,626,326	-0.46(-1.62%)
Nov 15, 2011	27.86	28.47	27.65	28.30	2,699,562	+0.35(+1.26%)
Nov 14, 2011	28.21	28.32	27.78	27.95	4,304,672	-0.41(-1.43%)
Nov 11, 2011	27.98	28.43	27.89	28.36	2,785,741	+0.76(+2.77%)
Nov 10, 2011	27.92	27.92	27.29	27.59	3,028,188	+0.16(+0.59%)
Nov 09, 2011	27.97	28.11	27.37	27.43	4,115,264	-1.27(-4.42%)
Nov 08, 2011	28.52	28.74	27.94	28.70	4,501,986	+0.38(+1.33%)
Nov 07, 2011	28.30	28.46	27.73	28.32	4,251,152	-0.03(-0.10%)
Nov 04, 2011	28.20	28.40	27.93	28.35	5,617,971	-0.16(-0.56%)
Nov 03, 2011	28.23	28.54	27.47	28.51	4,467,106	+0.69(+2.49%)
Nov 02, 2011	27.62	27.86	27.34	27.82	4,900,014	+0.62(+2.29%)
Nov 01, 2011	27.05	27.73	27.00	27.19	6,829,939	-0.90(-3.20%)
Oct 31, 2011	28.47	28.66	28.09	28.09	13,296,136	-0.81(-2.79%)
Oct 28, 2011	28.89	29.17	28.73	28.90	9,476,924	-0.09(-0.32%)
Oct 27, 2011	28.59	29.19	28.30	28.99	16,105,594	+1.41(+5.12%)
Oct 26, 2011	27.60	27.73	26.84	27.58	2,369,825	+0.44(+1.62%)
Oct 25, 2011	27.69	27.70	27.05	27.14	4,525,924	-0.75(-2.70%)
Oct 24, 2011	27.19	27.97	27.13	27.89	4,321,050	+0.85(+3.15%)
Oct 21, 2011	26.86	27.05	26.62	27.04	2,280,227	+0.59(+2.24%)
Oct 20, 2011	26.39	26.47	25.75	26.45	2,255,639	+0.06(+0.24%)
Oct 19, 2011	26.81	26.97	26.23	26.38	3,995,913	-0.48(-1.79%)
Oct 18, 2011	26.25	27.02	25.76	26.86	4,070,141	+0.66(+2.52%)
Oct 17, 2011	26.79	26.84	26.09	26.20	2,700,288	-0.81(-3.00%)
Oct 14, 2011	26.81	27.09	26.58	27.02	2,559,153	+0.48(+1.81%)
Oct 13, 2011	26.41	26.66	26.14	26.53	5,435,619	+0.00(+0.02%)
Oct 12, 2011	26.38	26.85	26.35	26.53	3,324,593	+0.32(+1.23%)
Oct 11, 2011	25.89	26.32	25.81	26.21	3,470,076	+0.13(+0.51%)
Oct 10, 2011	25.44	26.08	25.44	26.08	2,475,225	+1.04(+4.14%)
Oct 07, 2011	25.69	25.82	24.93	25.04	6,773,552	-0.60(-2.35%)
Oct 06, 2011	25.37	25.70	25.30	25.64	4,843,904	+0.55(+2.20%)
Oct 05, 2011	24.80	25.24	24.46	25.09	6,892,148	+0.33(+1.33%)
Oct 04, 2011	22.99	24.81	22.97	24.76	12,320,933	+1.53(+6.60%)
Oct 03, 2011	24.41	24.72	23.21	23.23	6,465,320	-1.22(-4.99%)
Sep 30, 2011	24.84	25.17	24.42	24.45	7,890,095	-0.79(-3.11%)
Sep 29, 2011	25.32	25.44	24.47	25.23	3,653,798	+0.48(+1.94%)
Sep 28, 2011	25.70	25.82	24.73	24.75	4,488,154	-0.91(-3.53%)
Sep 27, 2011	25.63	26.26	25.47	25.66	4,800,957	+0.52(+2.08%)
Sep 26, 2011	24.84	25.17	24.36	25.14	3,567,351	+0.53(+2.15%)
Sep 23, 2011	24.28	24.78	24.19	24.61	3,525,667	+0.27(+1.11%)
Sep 22, 2011	24.11	24.77	23.93	24.34	5,878,626	-0.64(-2.57%)
Sep 21, 2011	25.93	26.11	24.96	24.98	5,591,772	-0.94(-3.65%)
Sep 20, 2011	26.46	26.73	25.92	25.92	2,796,026	-0.45(-1.70%)
Sep 19, 2011	26.31	26.63	26.04	26.37	3,627,790	-0.41(-1.52%)
Sep 16, 2011	26.87	27.03	26.59	26.78	5,457,869	-0.02(-0.08%)
Sep 15, 2011	26.68	26.82	26.27	26.80	4,622,319	+0.35(+1.32%)
Sep 14, 2011	26.19	26.80	25.72	26.45	3,260,157	+0.45(+1.75%)
Sep 13, 2011	25.76	26.08	25.53	26.00	4,097,405	+0.40(+1.58%)
Sep 12, 2011	24.98	25.60	24.95	25.59	5,445,954	+0.18(+0.72%)
Sep 09, 2011	25.91	26.01	25.13	25.41	3,648,852	-0.78(-2.97%)
Sep 08, 2011	26.52	26.83	26.07	26.19	3,063,900	-0.49(-1.83%)
Sep 07, 2011	26.14	26.70	26.03	26.68	3,091,213	+0.99(+3.86%)
Sep 06, 2011	24.94	25.72	24.83	25.69	3,060,021	-0.06(-0.24%)
Sep 02, 2011	26.08	26.34	25.63	25.75	2,569,774	-0.94(-3.53%)

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.