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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.21	37.36	37.14	37.21	1,561,528	+0.00(+0.01%)
Mar 27, 2013	36.98	37.23	36.81	37.20	1,577,799	+0.01(+0.02%)
Mar 26, 2013	37.20	37.28	37.04	37.20	1,189,079	+0.12(+0.31%)
Mar 25, 2013	37.16	37.40	36.83	37.08	2,122,031	+0.04(+0.10%)
Mar 22, 2013	37.10	37.14	37.00	37.04	1,229,556	+0.11(+0.29%)
Mar 21, 2013	37.04	37.18	36.80	36.94	4,799,832	-0.32(-0.87%)
Mar 20, 2013	37.14	37.27	37.11	37.26	1,122,320	+0.32(+0.87%)
Mar 19, 2013	37.13	37.23	36.64	36.94	4,722,155	-0.12(-0.32%)
Mar 18, 2013	36.94	37.20	36.87	37.06	3,117,063	-0.22(-0.59%)
Mar 15, 2013	37.15	37.36	37.13	37.28	2,480,088	+0.01(+0.02%)
Mar 14, 2013	36.95	37.27	36.91	37.27	2,099,751	+0.40(+1.08%)
Mar 13, 2013	36.70	36.92	36.62	36.88	1,362,791	+0.20(+0.55%)
Mar 12, 2013	36.74	36.82	36.59	36.68	2,057,948	-0.15(-0.42%)
Mar 11, 2013	36.78	36.83	36.66	36.83	3,638,832	-0.02(-0.05%)
Mar 08, 2013	36.82	36.85	36.53	36.85	1,912,678	+0.32(+0.86%)
Mar 07, 2013	36.38	36.54	36.33	36.53	1,697,675	+0.17(+0.48%)
Mar 06, 2013	36.32	36.40	36.24	36.36	1,303,264	+0.12(+0.33%)
Mar 05, 2013	36.04	36.34	36.02	36.24	2,028,285	+0.38(+1.06%)
Mar 04, 2013	35.80	35.90	35.53	35.86	1,463,763	-0.02(-0.06%)
Mar 01, 2013	35.51	35.95	35.25	35.88	2,057,420	+0.15(+0.43%)
Feb 28, 2013	35.72	35.93	35.64	35.73	2,194,314	+0.08(+0.23%)
Feb 27, 2013	35.27	35.84	35.25	35.64	1,531,442	+0.39(+1.11%)
Feb 26, 2013	35.26	35.40	35.03	35.25	1,739,856	+0.15(+0.43%)
Feb 25, 2013	36.05	36.08	35.09	35.10	1,291,534	-0.78(-2.19%)
Feb 22, 2013	35.70	35.89	35.66	35.89	1,319,608	+0.36(+1.01%)
Feb 21, 2013	35.83	35.84	35.32	35.53	2,392,996	-0.33(-0.92%)
Feb 20, 2013	36.55	36.56	35.83	35.86	1,265,937	-0.68(-1.87%)
Feb 19, 2013	36.21	36.54	36.21	36.54	3,877,034	+0.40(+1.10%)
Feb 15, 2013	36.17	36.28	36.06	36.14	737,628	-0.05(-0.14%)
Feb 14, 2013	36.02	36.27	35.98	36.19	1,010,128	+0.11(+0.31%)
Feb 13, 2013	36.01	36.11	35.90	36.08	1,420,448	+0.12(+0.32%)
Feb 12, 2013	35.82	36.02	35.79	35.97	1,070,284	+0.16(+0.45%)
Feb 11, 2013	35.86	35.86	35.64	35.81	1,747,771	-0.04(-0.12%)
Feb 08, 2013	35.66	35.90	35.65	35.85	2,588,533	+0.23(+0.63%)
Feb 07, 2013	35.64	35.71	35.38	35.62	1,957,346	-0.07(-0.19%)
Feb 06, 2013	35.34	35.70	35.30	35.69	1,345,757	+0.49(+1.38%)
Feb 04, 2013	35.43	35.54	35.15	35.21	2,055,764	-0.42(-1.17%)
Feb 01, 2013	35.49	35.74	35.39	35.62	1,866,322	+0.40(+1.13%)
Jan 31, 2013	35.06	35.31	35.01	35.23	3,239,909	+0.10(+0.29%)
Jan 30, 2013	35.52	35.52	34.99	35.12	1,783,922	-0.43(-1.20%)
Jan 29, 2013	35.49	35.57	35.40	35.55	2,742,991	+0.02(+0.05%)
Jan 28, 2013	35.63	35.63	35.34	35.53	3,694,623	-0.02(-0.06%)
Jan 25, 2013	35.53	35.59	35.35	35.55	1,678,591	+0.20(+0.57%)
Jan 24, 2013	35.17	35.51	35.16	35.35	2,610,181	+0.23(+0.64%)
Jan 23, 2013	35.23	35.24	35.09	35.13	2,778,580	-0.10(-0.28%)
Jan 22, 2013	34.99	35.24	34.91	35.23	2,194,539	+0.26(+0.74%)
Jan 18, 2013	34.84	34.98	34.77	34.97	1,358,671	+0.13(+0.37%)
Jan 17, 2013	34.62	34.90	34.60	34.84	1,737,887	+0.39(+1.14%)
Jan 16, 2013	34.46	34.53	34.37	34.45	1,200,088	-0.07(-0.21%)
Jan 15, 2013	34.16	34.57	34.16	34.52	1,329,067	+0.14(+0.42%)
Jan 14, 2013	34.31	34.47	34.27	34.37	1,458,450	-0.02(-0.06%)
Jan 11, 2013	34.41	34.45	34.25	34.40	1,267,202	-0.03(-0.09%)
Jan 10, 2013	34.52	34.52	34.22	34.42	2,608,051	+0.05(+0.14%)
Jan 09, 2013	34.32	34.42	34.25	34.38	1,327,289	+0.17(+0.51%)
Jan 08, 2013	34.33	34.33	34.07	34.20	1,329,358	-0.07(-0.21%)
Jan 07, 2013	34.30	34.35	34.19	34.28	2,218,184	-0.16(-0.47%)
Jan 04, 2013	34.35	34.52	34.25	34.44	3,047,899	+0.22(+0.65%)
Jan 03, 2013	34.26	34.44	34.10	34.22	3,238,051	-0.02(-0.05%)

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.