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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.14	29.72	28.99	29.56	4,787,386	+0.03(+0.10%)
Jul 28, 2011	29.56	29.98	29.50	29.53	9,486,058	-0.08(-0.28%)
Jul 27, 2011	30.29	30.31	29.56	29.61	6,775,015	-0.88(-2.88%)
Jul 26, 2011	30.66	30.73	30.42	30.49	1,675,454	-0.26(-0.84%)
Jul 25, 2011	30.68	30.99	30.59	30.75	2,363,218	-0.31(-1.01%)
Jul 22, 2011	31.10	31.14	31.04	31.06	1,704,527	-0.03(-0.11%)
Jul 21, 2011	30.91	31.21	30.82	31.09	2,050,125	+0.30(+0.97%)
Jul 20, 2011	30.90	30.90	30.61	30.79	2,158,861	-0.07(-0.24%)
Jul 19, 2011	30.44	30.92	30.44	30.87	4,225,533	+0.67(+2.22%)
Jul 18, 2011	30.45	30.54	29.99	30.20	3,547,111	-0.41(-1.33%)
Jul 15, 2011	30.56	30.65	30.39	30.61	2,965,571	+0.18(+0.59%)
Jul 14, 2011	31.01	31.13	30.39	30.43	12,806,026	-0.51(-1.66%)
Jul 13, 2011	30.83	31.23	30.81	30.94	4,286,745	+0.25(+0.83%)
Jul 12, 2011	30.68	30.99	30.64	30.68	3,606,569	-0.13(-0.42%)
Jul 11, 2011	31.02	31.21	30.73	30.81	2,491,776	-0.62(-1.99%)
Jul 08, 2011	31.28	31.45	31.13	31.44	3,232,493	-0.20(-0.62%)
Jul 07, 2011	31.53	31.75	31.40	31.63	4,607,385	+0.44(+1.41%)
Jul 06, 2011	31.07	31.26	30.97	31.19	4,474,459	+0.07(+0.24%)
Jul 05, 2011	30.98	31.18	30.90	31.12	12,596,568	+0.11(+0.35%)
Jul 01, 2011	30.49	31.06	30.44	31.01	4,735,768	+0.49(+1.60%)
Jun 30, 2011	30.29	30.54	30.24	30.52	3,723,055	+0.34(+1.13%)
Jun 29, 2011	30.18	30.26	29.91	30.18	2,945,186	+0.13(+0.43%)
Jun 28, 2011	29.69	30.05	29.63	30.05	3,705,125	+0.47(+1.59%)
Jun 27, 2011	29.34	29.66	29.22	29.58	3,294,844	+0.21(+0.71%)
Jun 24, 2011	29.64	29.69	29.24	29.37	3,268,290	-0.18(-0.61%)
Jun 23, 2011	29.15	29.60	28.87	29.55	5,457,905	+0.11(+0.38%)
Jun 22, 2011	29.46	29.80	29.43	29.44	3,248,445	-0.20(-0.67%)
Jun 21, 2011	29.34	29.69	29.27	29.64	4,625,946	+0.51(+1.75%)
Jun 20, 2011	29.08	29.13	28.97	29.13	3,111,802	+0.29(+1.01%)
Jun 17, 2011	29.10	29.17	28.73	28.84	3,445,901	-0.01(-0.04%)
Jun 16, 2011	28.76	29.06	28.49	28.85	7,217,352	+0.10(+0.33%)
Jun 15, 2011	28.90	29.13	28.64	28.76	3,475,194	-0.44(-1.49%)
Jun 14, 2011	28.84	29.27	28.83	29.19	2,897,333	+0.63(+2.21%)
Jun 13, 2011	28.70	28.83	28.44	28.56	3,095,308	-0.07(-0.25%)
Jun 10, 2011	28.92	28.94	28.50	28.63	4,662,374	-0.45(-1.55%)
Jun 09, 2011	29.02	29.24	28.91	29.08	3,717,029	+0.13(+0.46%)
Jun 08, 2011	29.15	29.23	28.91	28.95	5,388,274	-0.29(-1.01%)
Jun 07, 2011	29.36	29.49	29.23	29.25	5,192,353	+0.09(+0.30%)
Jun 06, 2011	29.46	29.60	29.15	29.16	11,073,083	-0.42(-1.42%)
Jun 03, 2011	29.61	29.88	29.54	29.58	3,906,012	-0.08(-0.27%)
May 24, 2011	29.87	29.96	29.60	29.66	3,635,130	-0.16(-0.54%)
May 23, 2011	29.86	30.02	29.74	29.82	2,572,136	-0.49(-1.63%)
May 20, 2011	30.45	30.54	30.15	30.31	1,385,256	-0.23(-0.76%)
May 19, 2011	30.71	30.72	30.27	30.54	3,451,344	+0.05(+0.16%)
May 18, 2011	30.12	30.51	30.08	30.49	1,777,811	+0.39(+1.29%)
May 17, 2011	29.98	30.18	29.89	30.10	2,161,726	-0.07(-0.22%)
May 16, 2011	30.40	30.68	30.17	30.17	2,618,574	-0.41(-1.36%)
May 13, 2011	30.98	31.06	30.49	30.58	2,506,203	-0.37(-1.19%)
May 12, 2011	30.51	31.05	30.39	30.95	3,789,130	+0.26(+0.84%)
May 11, 2011	31.10	31.13	30.55	30.70	2,978,600	-0.48(-1.53%)
May 10, 2011	30.86	31.18	30.81	31.17	2,722,471	+0.53(+1.72%)
May 09, 2011	30.31	30.71	30.27	30.65	1,601,564	+0.30(+1.00%)
May 06, 2011	30.52	30.75	30.24	30.34	2,920,774	+0.13(+0.43%)
May 05, 2011	30.10	30.68	30.06	30.22	4,644,764	-0.13(-0.42%)
May 04, 2011	30.71	30.74	30.20	30.34	1,947,129	-0.35(-1.14%)
May 03, 2011	30.97	31.06	30.47	30.69	5,274,037	-0.35(-1.12%)

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.