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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.22	12.29	12.17	12.20	241,438	+0.03(+0.24%)
Feb 27, 2003	12.12	12.23	12.07	12.17	478,391	+0.11(+0.92%)
Feb 26, 2003	12.11	12.18	12.03	12.06	728,799	-0.12(-1.02%)
Feb 25, 2003	12.03	12.20	11.94	12.18	562,857	+0.12(+1.00%)
Feb 24, 2003	12.26	12.26	12.06	12.06	506,048	-0.23(-1.84%)
Feb 21, 2003	12.11	12.35	12.05	12.29	406,632	+0.17(+1.37%)
Feb 20, 2003	12.23	12.23	12.11	12.12	432,794	-0.09(-0.72%)
Feb 19, 2003	12.33	12.33	12.14	12.21	987,429	-0.10(-0.78%)
Feb 18, 2003	12.27	12.33	12.22	12.31	1,205,695	+0.14(+1.13%)
Feb 14, 2003	12.04	12.19	12.01	12.17	1,338,748	+0.15(+1.26%)
Feb 13, 2003	12.02	12.05	11.93	12.02	1,374,627	-0.04(-0.30%)
Feb 12, 2003	12.20	12.22	12.04	12.05	1,693,056	-0.15(-1.20%)
Feb 11, 2003	12.26	12.31	12.14	12.20	1,080,117	-0.04(-0.30%)
Feb 10, 2003	12.11	12.24	12.06	12.23	905,953	+0.10(+0.82%)
Feb 07, 2003	12.37	12.38	12.14	12.14	522,492	-0.20(-1.61%)
Feb 06, 2003	12.40	12.47	12.30	12.33	444,754	-0.09(-0.71%)
Feb 05, 2003	12.59	12.60	12.38	12.42	678,717	-0.11(-0.85%)
Feb 04, 2003	12.46	12.53	12.36	12.53	862,599	+0.03(+0.27%)
Feb 03, 2003	12.62	12.65	12.48	12.50	506,795	-0.14(-1.13%)
Jan 31, 2003	12.42	12.64	12.37	12.64	508,290	+0.22(+1.76%)
Jan 30, 2003	12.67	12.67	12.40	12.42	929,125	-0.20(-1.60%)
Jan 29, 2003	12.46	12.71	12.41	12.62	1,234,099	+0.11(+0.91%)
Jan 28, 2003	12.54	12.59	12.37	12.51	744,496	+0.07(+0.53%)
Jan 27, 2003	12.55	12.67	12.43	12.44	2,246,943	-0.25(-1.97%)
Jan 24, 2003	12.88	12.88	12.67	12.69	1,496,467	-0.23(-1.76%)
Jan 23, 2003	12.92	12.96	12.80	12.92	1,538,326	+0.10(+0.81%)
Jan 22, 2003	12.81	12.94	12.78	12.82	1,080,117	-0.08(-0.59%)
Jan 21, 2003	13.07	13.08	12.86	12.89	2,056,334	-0.18(-1.35%)
Jan 17, 2003	13.19	13.19	13.02	13.07	651,060	-0.23(-1.75%)
Jan 16, 2003	13.24	13.38	13.20	13.30	2,344,117	+0.06(+0.43%)
Jan 15, 2003	13.38	13.38	13.18	13.24	18,046,562	-0.04(-0.30%)
Jan 14, 2003	13.37	13.38	13.26	13.28	1,435,173	-0.07(-0.50%)
Jan 13, 2003	13.49	13.49	13.26	13.35	2,729,072	-0.01(-0.10%)
Jan 10, 2003	13.23	13.46	13.22	13.36	563,604	+0.01(+0.06%)
Jan 09, 2003	13.28	13.43	13.27	13.36	1,266,989	+0.13(+1.00%)
Jan 08, 2003	13.32	13.32	13.17	13.22	662,272	-0.13(-0.95%)
Jan 07, 2003	13.48	13.48	13.25	13.35	1,287,171	-0.10(-0.74%)
Jan 06, 2003	13.36	13.54	13.34	13.45	781,123	+0.13(+0.94%)
Jan 03, 2003	13.40	13.40	13.30	13.32	1,930,757	-0.08(-0.60%)
Jan 02, 2003	13.17	13.40	13.06	13.40	3,440,679	+0.37(+2.82%)
Dec 31, 2002	13.04	13.21	12.93	13.04	6,611,516	+0.03(+0.23%)
Dec 30, 2002	13.07	13.07	12.88	13.01	2,662,546	+0.03(+0.21%)
Dec 27, 2002	13.13	13.16	12.98	12.98	645,080	-0.18(-1.38%)
Dec 26, 2002	13.20	13.31	13.15	13.16	561,362	+0.01(+0.05%)
Dec 24, 2002	13.20	13.20	13.11	13.16	433,542	-0.06(-0.47%)
Dec 23, 2002	13.10	13.23	13.08	13.22	1,634,752	+0.07(+0.53%)
Dec 20, 2002	13.12	13.18	13.02	13.15	2,779,154	+0.17(+1.30%)
Dec 19, 2002	13.11	13.20	12.95	12.98	3,501,225	-0.13(-1.00%)
Dec 18, 2002	13.24	13.25	13.04	13.11	2,505,574	-0.16(-1.21%)
Dec 17, 2002	13.42	13.49	13.27	13.27	2,175,932	-0.12(-0.90%)
Dec 16, 2002	13.25	13.40	13.21	13.39	2,025,687	+0.19(+1.42%)
Dec 13, 2002	13.38	13.39	13.20	13.20	2,557,898	-0.25(-1.89%)
Dec 12, 2002	13.40	13.48	13.35	13.46	6,977,037	+0.11(+0.85%)
Dec 11, 2002	13.33	13.45	13.29	13.34	5,300,425	-0.03(-0.25%)
Dec 10, 2002	13.08	13.42	13.08	13.38	3,694,824	+0.27(+2.04%)
Dec 09, 2002	13.36	13.37	13.11	13.11	4,050,628	-0.26(-1.97%)
Dec 06, 2002	13.28	13.43	13.20	13.37	3,235,120	+0.10(+0.79%)
Dec 05, 2002	13.47	13.47	13.26	13.27	2,072,032	-0.19(-1.41%)
Dec 04, 2002	13.38	13.51	13.31	13.46	2,039,890	-0.05(-0.39%)
Dec 03, 2002	13.54	13.63	13.46	13.51	858,114	-0.14(-0.99%)

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.