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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	38.97	39.17	38.75	38.75	1,683,166	-0.38(-0.98%)
May 30, 2013	39.03	39.25	38.94	39.13	1,278,258	+0.22(+0.57%)
May 29, 2013	39.11	39.20	38.68	38.91	1,176,510	-0.45(-1.14%)
May 28, 2013	39.40	39.71	39.12	39.36	1,944,675	+0.53(+1.38%)
May 24, 2013	38.65	38.87	38.39	38.82	2,267,136	+0.00(+0.00%)
May 23, 2013	38.45	38.88	38.32	38.82	2,122,986	-0.07(-0.18%)
May 22, 2013	39.56	39.85	38.66	38.89	2,629,639	-0.59(-1.50%)
May 21, 2013	39.46	39.59	39.33	39.49	1,407,439	+0.06(+0.15%)
May 20, 2013	39.27	39.58	39.24	39.43	946,382	+0.09(+0.24%)
May 17, 2013	39.04	39.35	39.01	39.33	1,313,275	+0.47(+1.21%)
May 16, 2013	38.93	39.12	38.77	38.86	1,824,669	-0.16(-0.42%)
May 15, 2013	38.82	39.16	38.75	39.03	1,567,321	+0.62(+1.61%)
May 13, 2013	38.43	38.53	38.28	38.41	637,707	-0.08(-0.20%)
May 10, 2013	38.21	38.50	38.15	38.48	1,266,474	+0.35(+0.91%)
May 09, 2013	38.23	38.30	38.03	38.14	675,198	-0.11(-0.30%)
May 08, 2013	38.01	38.28	37.94	38.25	1,729,381	+0.15(+0.40%)
May 07, 2013	37.79	38.11	37.66	38.10	1,145,785	+0.36(+0.96%)
May 06, 2013	37.57	37.77	37.54	37.74	962,787	+0.19(+0.51%)
May 03, 2013	37.33	37.76	36.89	37.54	1,981,256	+0.65(+1.76%)
May 02, 2013	36.50	36.95	36.45	36.89	2,499,079	+0.59(+1.61%)
May 01, 2013	37.04	37.06	36.30	36.31	2,804,629	-0.83(-2.24%)
Apr 30, 2013	36.94	37.16	36.80	37.14	3,143,147	+0.24(+0.66%)
Apr 29, 2013	36.86	37.02	36.77	36.90	931,570	+0.21(+0.56%)
Apr 26, 2013	36.85	36.89	36.67	36.69	1,287,207	-0.20(-0.54%)
Apr 25, 2013	36.78	37.12	36.74	36.89	1,123,080	+0.23(+0.63%)
Apr 24, 2013	36.46	36.70	36.38	36.66	2,030,988	+0.23(+0.63%)
Apr 23, 2013	36.14	36.44	36.04	36.43	1,549,240	+0.57(+1.58%)
Apr 22, 2013	35.89	35.95	35.24	35.86	1,245,372	+0.05(+0.14%)
Apr 19, 2013	35.56	35.89	35.29	35.81	2,314,250	+0.41(+1.15%)
Apr 18, 2013	35.68	35.83	35.26	35.41	2,414,584	-0.22(-0.61%)
Apr 17, 2013	35.97	35.97	35.33	35.62	3,254,798	-0.61(-1.69%)
Apr 16, 2013	35.91	36.27	35.78	36.24	1,943,294	+0.58(+1.62%)
Apr 15, 2013	36.68	36.77	35.53	35.66	2,858,368	-1.26(-3.41%)
Apr 12, 2013	36.95	37.06	36.70	36.92	1,929,028	-0.16(-0.44%)
Apr 11, 2013	37.02	37.30	37.01	37.08	901,994	+0.02(+0.05%)
Apr 10, 2013	36.57	37.14	36.53	37.06	1,830,866	+0.62(+1.71%)
Apr 09, 2013	36.68	36.69	36.41	36.44	1,871,224	-0.15(-0.41%)
Apr 08, 2013	36.30	36.61	36.16	36.59	1,321,381	+0.29(+0.81%)
Apr 05, 2013	35.85	36.30	35.81	36.30	1,954,331	-0.06(-0.16%)
Apr 04, 2013	36.09	36.37	36.02	36.35	1,678,228	+0.29(+0.81%)
Apr 03, 2013	36.68	36.74	35.99	36.06	1,920,851	-0.54(-1.47%)
Apr 02, 2013	37.03	37.07	36.52	36.60	2,337,597	-0.21(-0.56%)
Apr 01, 2013	37.13	37.25	36.59	36.81	3,628,169	-0.39(-1.06%)
Mar 28, 2013	37.20	37.35	37.13	37.20	1,561,821	+0.00(+0.01%)
Mar 27, 2013	36.97	37.23	36.80	37.20	1,578,095	+0.01(+0.02%)
Mar 26, 2013	37.20	37.27	37.03	37.19	1,189,302	+0.12(+0.31%)
Mar 25, 2013	37.15	37.39	36.83	37.07	2,122,429	+0.04(+0.10%)
Mar 22, 2013	37.09	37.13	36.99	37.04	1,229,787	+0.11(+0.29%)
Mar 21, 2013	37.04	37.17	36.79	36.93	4,800,734	-0.32(-0.87%)
Mar 20, 2013	37.13	37.27	37.10	37.25	1,122,530	+0.32(+0.87%)
Mar 19, 2013	37.12	37.23	36.63	36.93	4,723,042	-0.12(-0.32%)
Mar 18, 2013	36.93	37.19	36.87	37.05	3,117,648	-0.22(-0.59%)
Mar 15, 2013	37.14	37.35	37.12	37.27	2,480,554	+0.01(+0.02%)
Mar 14, 2013	36.94	37.27	36.91	37.27	2,100,145	+0.40(+1.08%)
Mar 13, 2013	36.69	36.92	36.61	36.87	1,363,047	+0.20(+0.55%)
Mar 12, 2013	36.73	36.81	36.59	36.67	2,058,334	-0.15(-0.42%)
Mar 11, 2013	36.78	36.82	36.65	36.82	3,639,515	-0.02(-0.05%)
Mar 08, 2013	36.82	36.85	36.52	36.84	1,913,038	+0.32(+0.86%)
Mar 07, 2013	36.37	36.53	36.32	36.52	1,697,994	+0.17(+0.48%)
Mar 06, 2013	36.32	36.39	36.23	36.35	1,303,509	+0.12(+0.33%)
Mar 05, 2013	36.03	36.34	36.01	36.23	2,028,666	+0.38(+1.06%)
Mar 04, 2013	35.80	35.90	35.52	35.85	1,464,038	-0.02(-0.06%)

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.