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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.92	19.06	18.85	19.05	2,928,101	+0.06(+0.30%)
Mar 30, 2004	18.83	19.00	18.80	19.00	3,202,377	+0.15(+0.77%)
Mar 29, 2004	18.62	18.85	18.62	18.85	4,130,581	+0.37(+1.98%)
Mar 26, 2004	18.50	18.61	18.47	18.48	1,804,840	+0.04(+0.23%)
Mar 25, 2004	18.18	18.47	18.18	18.44	833,290	+0.34(+1.90%)
Mar 24, 2004	18.18	18.26	18.01	18.10	1,512,628	-0.05(-0.29%)
Mar 23, 2004	18.20	18.37	18.11	18.15	1,425,936	+0.00(+0.01%)
Mar 22, 2004	18.31	18.31	18.10	18.15	1,547,753	-0.28(-1.50%)
Mar 19, 2004	18.56	18.65	18.39	18.43	1,880,322	-0.11(-0.58%)
Mar 18, 2004	18.63	18.66	18.40	18.53	2,511,082	-0.15(-0.79%)
Mar 17, 2004	18.52	18.73	18.49	18.68	2,118,725	+0.28(+1.53%)
Mar 16, 2004	18.61	18.61	18.22	18.40	6,095,353	+0.00(+0.00%)
Mar 15, 2004	18.73	18.75	18.36	18.40	1,859,396	-0.43(-2.27%)
Mar 12, 2004	18.45	18.83	18.43	18.83	2,345,171	+0.46(+2.51%)
Mar 11, 2004	18.50	18.77	18.36	18.37	5,726,912	-0.19(-1.04%)
Mar 10, 2004	18.98	19.06	18.53	18.56	876,636	-0.41(-2.16%)
Mar 09, 2004	19.08	19.14	18.87	18.97	564,993	-0.10(-0.52%)
Mar 08, 2004	19.38	19.39	19.07	19.07	855,711	-0.16(-0.84%)
Mar 05, 2004	19.17	19.41	19.15	19.23	3,835,379	-0.02(-0.12%)
Mar 04, 2004	19.09	19.25	18.96	19.25	795,176	+0.16(+0.86%)
Mar 03, 2004	19.04	19.14	18.88	19.09	2,274,173	+0.03(+0.18%)
Mar 02, 2004	19.15	19.22	19.03	19.05	4,896,610	-0.11(-0.59%)
Mar 01, 2004	18.91	19.17	18.84	19.17	2,641,868	+0.37(+1.96%)
Feb 27, 2004	18.72	18.90	18.72	18.80	2,969,205	+0.05(+0.28%)
Feb 26, 2004	18.64	18.77	18.52	18.75	1,920,679	+0.11(+0.59%)
Feb 25, 2004	18.43	18.64	18.37	18.64	1,125,503	+0.24(+1.29%)
Feb 24, 2004	18.34	18.53	18.21	18.40	4,488,560	+0.05(+0.29%)
Feb 23, 2004	18.60	18.63	18.30	18.34	9,240,933	-0.21(-1.14%)
Feb 20, 2004	18.63	18.73	18.44	18.56	1,122,513	-0.07(-0.37%)
Feb 19, 2004	19.05	19.06	18.62	18.63	777,239	-0.32(-1.69%)
Feb 18, 2004	18.99	19.04	18.86	18.95	547,057	-0.03(-0.18%)
Feb 17, 2004	18.89	19.01	18.85	18.98	851,227	+0.26(+1.39%)
Feb 13, 2004	19.01	19.01	18.72	18.72	514,174	-0.23(-1.23%)
Feb 12, 2004	19.04	19.06	18.92	18.95	899,057	-0.08(-0.42%)
Feb 11, 2004	18.93	19.05	18.83	19.03	833,290	+0.18(+0.95%)
Feb 10, 2004	18.68	18.89	18.63	18.85	1,418,462	+0.19(+1.00%)
Feb 09, 2004	18.64	18.76	18.60	18.67	1,153,154	+0.08(+0.43%)
Feb 06, 2004	18.22	18.64	18.22	18.59	779,481	+0.39(+2.12%)
Feb 05, 2004	18.08	18.26	18.08	18.20	959,592	+0.15(+0.84%)
Feb 04, 2004	18.33	18.37	18.01	18.05	977,528	-0.36(-1.94%)
Feb 03, 2004	18.39	18.51	18.39	18.41	866,921	-0.01(-0.07%)
Feb 02, 2004	18.51	18.61	18.30	18.42	998,454	-0.04(-0.22%)
Jan 30, 2004	18.42	18.56	18.34	18.46	1,789,146	+0.04(+0.22%)
Jan 29, 2004	18.59	18.62	18.24	18.42	2,048,475	-0.11(-0.60%)
Jan 28, 2004	18.96	18.96	18.48	18.53	2,231,575	-0.25(-1.35%)
Jan 27, 2004	19.05	19.05	18.79	18.79	2,298,836	-0.28(-1.45%)
Jan 26, 2004	18.90	19.06	18.79	19.06	624,033	+0.17(+0.88%)
Jan 23, 2004	18.80	18.92	18.70	18.89	726,420	+0.16(+0.86%)
Jan 22, 2004	18.94	18.99	18.73	18.73	2,208,407	-0.13(-0.71%)
Jan 21, 2004	18.80	18.91	18.67	18.87	1,281,698	+0.08(+0.44%)
Jan 20, 2004	18.72	18.82	18.60	18.78	1,975,982	+0.20(+1.07%)
Jan 16, 2004	18.66	18.71	18.59	18.59	1,269,740	-0.00(-0.01%)
Jan 15, 2004	18.61	18.64	18.37	18.59	1,173,333	+0.02(+0.12%)
Jan 14, 2004	18.53	18.58	18.44	18.57	763,787	+0.12(+0.62%)
Jan 13, 2004	18.45	18.46	18.18	18.45	635,244	+0.03(+0.14%)
Jan 12, 2004	18.35	18.43	18.22	18.43	689,052	+0.20(+1.10%)
Jan 09, 2004	18.23	18.44	18.22	18.22	2,341,434	-0.16(-0.89%)
Jan 08, 2004	18.39	18.42	18.27	18.39	1,247,320	+0.05(+0.27%)
Jan 07, 2004	18.15	18.34	18.10	18.34	665,137	+0.14(+0.79%)
Jan 06, 2004	18.16	18.28	18.15	18.20	2,767,422	-0.04(-0.23%)
Jan 05, 2004	18.12	18.24	18.04	18.24	1,842,955	+0.22(+1.22%)

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.