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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	12.27	12.37	12.13	12.24	5,247,116	-0.18(-1.48%)
Mar 28, 2003	12.37	12.45	12.33	12.42	2,026,802	+0.06(+0.52%)
Mar 27, 2003	12.29	12.43	12.20	12.36	1,331,023	+0.07(+0.61%)
Mar 26, 2003	12.43	12.44	12.28	12.28	1,169,596	-0.17(-1.33%)
Mar 25, 2003	12.30	12.48	12.29	12.45	1,100,840	+0.14(+1.10%)
Mar 24, 2003	12.46	12.49	12.27	12.32	608,339	-0.32(-2.54%)
Mar 21, 2003	12.48	12.64	12.42	12.64	1,826,513	+0.23(+1.85%)
Mar 20, 2003	12.28	12.45	12.13	12.41	669,622	+0.10(+0.78%)
Mar 19, 2003	12.37	12.38	12.23	12.31	949,876	-0.00(-0.03%)
Mar 18, 2003	12.28	12.34	12.16	12.31	891,583	+0.14(+1.15%)
Mar 17, 2003	11.84	12.21	11.80	12.17	1,808,577	+0.28(+2.39%)
Mar 14, 2003	11.92	12.00	11.80	11.89	1,347,464	+0.04(+0.35%)
Mar 13, 2003	11.67	11.86	11.60	11.85	2,610,479	+0.29(+2.55%)
Mar 12, 2003	11.61	11.61	11.45	11.55	865,426	-0.03(-0.23%)
Mar 11, 2003	11.64	11.73	11.54	11.58	899,804	-0.07(-0.57%)
Mar 10, 2003	11.83	11.85	11.64	11.65	445,418	-0.27(-2.29%)
Mar 07, 2003	11.77	11.96	11.77	11.92	436,450	+0.03(+0.24%)
Mar 06, 2003	11.90	11.92	11.84	11.89	203,278	-0.06(-0.47%)
Mar 05, 2003	11.95	11.99	11.87	11.95	1,967,014	+0.01(+0.10%)
Mar 04, 2003	12.15	12.15	11.94	11.94	257,087	-0.21(-1.75%)
Mar 03, 2003	12.29	12.31	12.08	12.15	744,356	-0.05(-0.41%)
Feb 28, 2003	12.22	12.29	12.17	12.20	241,392	+0.03(+0.24%)
Feb 27, 2003	12.12	12.23	12.07	12.17	478,301	+0.11(+0.92%)
Feb 26, 2003	12.11	12.19	12.03	12.06	728,662	-0.12(-1.02%)
Feb 25, 2003	12.04	12.21	11.94	12.18	562,751	+0.12(+1.00%)
Feb 24, 2003	12.26	12.26	12.06	12.06	505,953	-0.23(-1.84%)
Feb 21, 2003	12.12	12.36	12.05	12.29	406,556	+0.17(+1.37%)
Feb 20, 2003	12.23	12.23	12.11	12.12	432,713	-0.09(-0.72%)
Feb 19, 2003	12.33	12.33	12.15	12.21	987,244	-0.10(-0.78%)
Feb 18, 2003	12.27	12.34	12.22	12.31	1,205,469	+0.14(+1.13%)
Feb 14, 2003	12.04	12.19	12.01	12.17	1,338,496	+0.15(+1.26%)
Feb 13, 2003	12.02	12.06	11.93	12.02	1,374,369	-0.04(-0.30%)
Feb 12, 2003	12.20	12.22	12.04	12.05	1,692,738	-0.15(-1.20%)
Feb 11, 2003	12.27	12.31	12.15	12.20	1,079,914	-0.04(-0.30%)
Feb 10, 2003	12.11	12.24	12.06	12.24	905,783	+0.10(+0.82%)
Feb 07, 2003	12.38	12.39	12.14	12.14	522,394	-0.20(-1.61%)
Feb 06, 2003	12.40	12.47	12.30	12.34	444,670	-0.09(-0.71%)
Feb 05, 2003	12.59	12.60	12.39	12.42	678,590	-0.11(-0.85%)
Feb 04, 2003	12.46	12.53	12.36	12.53	862,437	+0.03(+0.27%)
Feb 03, 2003	12.62	12.66	12.48	12.50	506,700	-0.14(-1.13%)
Jan 31, 2003	12.42	12.64	12.38	12.64	508,195	+0.22(+1.76%)
Jan 30, 2003	12.68	12.68	12.40	12.42	928,951	-0.20(-1.60%)
Jan 29, 2003	12.46	12.71	12.41	12.62	1,233,868	+0.11(+0.91%)
Jan 28, 2003	12.54	12.60	12.38	12.51	744,356	+0.07(+0.53%)
Jan 27, 2003	12.55	12.67	12.43	12.45	2,246,522	-0.25(-1.97%)
Jan 24, 2003	12.88	12.88	12.67	12.70	1,496,186	-0.23(-1.76%)
Jan 23, 2003	12.92	12.97	12.80	12.92	1,538,038	+0.10(+0.81%)
Jan 22, 2003	12.81	12.94	12.78	12.82	1,079,914	-0.08(-0.59%)
Jan 21, 2003	13.07	13.09	12.87	12.89	2,055,948	-0.18(-1.35%)
Jan 17, 2003	13.19	13.20	13.02	13.07	650,938	-0.23(-1.75%)
Jan 16, 2003	13.25	13.38	13.20	13.30	2,343,677	+0.06(+0.43%)
Jan 15, 2003	13.38	13.38	13.19	13.25	18,043,174	-0.04(-0.30%)
Jan 14, 2003	13.37	13.38	13.26	13.29	1,434,904	-0.07(-0.50%)
Jan 13, 2003	13.49	13.49	13.26	13.35	2,728,560	-0.01(-0.10%)
Jan 10, 2003	13.23	13.46	13.22	13.37	563,498	+0.01(+0.06%)
Jan 09, 2003	13.29	13.43	13.27	13.36	1,266,751	+0.13(+1.00%)
Jan 08, 2003	13.33	13.33	13.17	13.23	662,148	-0.13(-0.95%)
Jan 07, 2003	13.49	13.49	13.25	13.35	1,286,929	-0.10(-0.74%)
Jan 06, 2003	13.36	13.55	13.35	13.45	780,976	+0.13(+0.94%)
Jan 03, 2003	13.41	13.41	13.30	13.33	1,930,394	-0.08(-0.60%)

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.