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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.12	26.23	25.97	26.16	5,206,232	+0.13(+0.51%)
May 29, 2008	25.83	26.31	25.80	26.03	4,251,420	+0.13(+0.51%)
May 28, 2008	25.86	25.90	25.63	25.89	3,770,458	+0.13(+0.51%)
May 27, 2008	25.44	25.76	25.41	25.76	2,352,048	+0.33(+1.29%)
May 26, 2008	25.63	25.63	25.20	25.43	0	+0.00(+0.00%)
May 23, 2008	25.63	25.63	25.20	25.43	3,331,815	-0.25(-0.98%)
May 22, 2008	25.57	25.81	25.55	25.68	3,641,148	+0.19(+0.75%)
May 21, 2008	25.83	26.06	25.41	25.49	2,501,029	-0.34(-1.31%)
May 20, 2008	25.87	25.89	25.60	25.83	3,171,405	-0.06(-0.25%)
May 19, 2008	26.02	26.28	25.85	25.89	1,573,710	-0.16(-0.63%)
May 16, 2008	26.12	26.14	25.67	26.06	3,024,937	+0.02(+0.06%)
May 15, 2008	25.78	26.06	25.64	26.04	1,205,503	+0.30(+1.19%)
May 14, 2008	25.83	26.06	25.71	25.74	2,064,348	+0.00(+0.00%)
May 13, 2008	25.57	25.80	25.43	25.74	4,482,159	+0.31(+1.20%)
May 12, 2008	25.20	25.56	25.12	25.43	2,388,139	+0.26(+1.02%)
May 09, 2008	24.98	25.24	24.90	25.18	861,066	+0.04(+0.14%)
May 08, 2008	25.16	25.20	24.97	25.14	3,275,530	+0.05(+0.19%)
May 07, 2008	25.49	25.63	25.02	25.09	1,602,939	-0.33(-1.31%)
May 06, 2008	25.20	25.60	25.16	25.43	2,264,068	+0.07(+0.27%)
May 05, 2008	25.42	25.54	25.24	25.36	2,898,630	-0.12(-0.49%)
May 02, 2008	25.76	25.79	25.36	25.48	2,028,456	-0.00(-0.02%)
May 01, 2008	25.14	25.58	25.02	25.49	3,572,513	+0.37(+1.47%)
Apr 30, 2008	25.26	25.54	24.96	25.12	3,136,218	-0.11(-0.43%)
Apr 29, 2008	25.36	25.41	25.06	25.22	1,623,944	-0.23(-0.90%)
Apr 28, 2008	25.29	25.53	25.14	25.45	4,269,138	+0.16(+0.63%)
Apr 25, 2008	25.16	25.35	24.83	25.29	1,441,362	+0.26(+1.06%)
Apr 24, 2008	24.67	25.16	24.35	25.03	3,100,523	+0.39(+1.60%)
Apr 23, 2008	24.66	24.81	24.46	24.63	2,353,072	-0.00(-0.02%)
Apr 22, 2008	24.90	24.90	24.36	24.64	3,664,374	-0.41(-1.63%)
Apr 21, 2008	25.03	25.15	24.90	25.05	1,236,531	-0.08(-0.34%)
Apr 18, 2008	25.21	25.32	25.02	25.13	4,244,890	+0.35(+1.41%)
Apr 17, 2008	24.83	24.86	24.59	24.78	1,205,558	-0.10(-0.40%)
Apr 16, 2008	24.47	24.98	24.44	24.88	2,962,375	+0.73(+3.02%)
Apr 15, 2008	24.19	24.25	23.97	24.15	3,807,132	+0.13(+0.53%)
Apr 14, 2008	24.11	24.32	23.98	24.02	2,161,825	-0.13(-0.53%)
Apr 11, 2008	24.48	24.51	24.06	24.15	2,832,930	-0.56(-2.26%)
Apr 10, 2008	24.54	24.87	24.37	24.71	1,805,635	+0.18(+0.72%)
Apr 09, 2008	24.96	25.05	24.45	24.53	2,688,192	-0.38(-1.53%)
Apr 08, 2008	24.82	25.03	24.76	24.92	2,465,095	-0.03(-0.13%)
Apr 07, 2008	25.25	25.30	24.91	24.95	2,291,170	-0.13(-0.51%)
Apr 04, 2008	25.11	25.31	24.90	25.08	8,713,595	+0.06(+0.22%)
Apr 03, 2008	24.88	25.20	24.82	25.02	3,017,956	-0.04(-0.18%)
Apr 02, 2008	24.98	25.24	24.78	25.06	11,370,169	+0.10(+0.40%)
Apr 01, 2008	24.42	24.96	24.37	24.96	4,017,709	+0.91(+3.79%)
Mar 31, 2008	24.01	24.35	23.90	24.05	6,702,921	+0.09(+0.39%)
Mar 28, 2008	24.31	24.38	23.92	23.96	5,633,637	-0.30(-1.24%)
Mar 27, 2008	24.65	24.71	24.23	24.26	2,835,761	-0.37(-1.50%)
Mar 26, 2008	24.62	24.73	24.43	24.63	3,483,772	-0.16(-0.65%)
Mar 25, 2008	24.86	24.87	24.47	24.79	8,067,505	+0.10(+0.41%)
Mar 24, 2008	24.11	24.82	24.05	24.69	3,230,770	+0.74(+3.10%)
Mar 21, 2008	23.53	24.05	23.42	23.95	4,085,426	+0.01(+0.03%)
Mar 20, 2008	23.53	24.05	23.42	23.94	4,085,426	+0.54(+2.30%)
Mar 19, 2008	24.21	24.34	23.40	23.40	4,788,646	-0.63(-2.62%)
Mar 18, 2008	23.48	24.08	23.28	24.03	2,842,027	+1.06(+4.59%)
Mar 17, 2008	22.72	23.34	22.62	22.98	5,774,743	-0.44(-1.87%)
Mar 14, 2008	24.11	24.17	23.17	23.41	4,752,196	-0.59(-2.46%)
Mar 13, 2008	23.30	24.00	22.96	24.00	10,014,201	+0.56(+2.38%)
Mar 12, 2008	23.66	23.99	23.35	23.45	3,434,881	-0.23(-0.97%)
Mar 11, 2008	23.53	23.73	23.08	23.68	5,358,527	+0.85(+3.71%)
Mar 10, 2008	23.37	23.42	22.80	22.83	7,329,719	-0.45(-1.93%)
Mar 07, 2008	23.28	23.67	23.13	23.28	5,758,580	-0.16(-0.67%)
Mar 06, 2008	23.93	24.01	23.39	23.43	6,286,631	-0.68(-2.81%)
Mar 05, 2008	24.12	24.26	23.82	24.11	7,503,895	+0.19(+0.79%)
Mar 04, 2008	23.86	24.10	23.60	23.92	3,760,965	-0.14(-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.