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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	41.40	41.75	41.36	41.36	2,262,339	+0.10(+0.25%)
Jul 30, 2013	41.30	41.41	41.10	41.26	2,249,196	+0.08(+0.19%)
Jul 29, 2013	41.34	41.50	41.07	41.18	1,199,902	-0.30(-0.71%)
Jul 26, 2013	41.43	41.49	41.15	41.47	1,548,096	-0.21(-0.49%)
Jul 25, 2013	41.23	41.68	41.20	41.68	1,362,071	+0.39(+0.94%)
Jul 24, 2013	41.82	41.89	41.27	41.29	3,152,633	-0.31(-0.74%)
Jul 23, 2013	41.81	41.82	41.55	41.60	1,450,453	-0.07(-0.17%)
Jul 22, 2013	41.57	41.74	41.52	41.67	1,279,990	+0.10(+0.24%)
Jul 19, 2013	41.50	41.58	41.41	41.57	2,544,064	+0.01(+0.02%)
Jul 18, 2013	41.34	41.68	41.31	41.56	1,859,945	+0.35(+0.84%)
Jul 17, 2013	41.35	41.43	41.17	41.22	2,475,126	+0.11(+0.27%)
Jul 16, 2013	41.32	41.35	41.03	41.11	2,144,661	-0.17(-0.42%)
Jul 15, 2013	41.11	41.33	41.09	41.28	2,569,804	+0.19(+0.47%)
Jul 12, 2013	40.98	41.19	40.97	41.08	2,190,707	+0.08(+0.20%)
Jul 11, 2013	41.08	41.14	40.84	41.00	3,140,554	+0.38(+0.93%)
Jul 10, 2013	40.60	40.68	40.43	40.63	4,884,851	+0.07(+0.17%)
Jul 09, 2013	40.39	40.60	40.22	40.56	5,091,548	+0.45(+1.13%)
Jul 08, 2013	40.20	40.27	40.06	40.10	5,000,149	+0.12(+0.30%)
Jul 05, 2013	39.88	39.99	39.45	39.98	1,477,383	+0.62(+1.57%)
Jul 03, 2013	39.21	39.53	39.14	39.37	1,633,853	+0.03(+0.07%)
Jul 02, 2013	39.32	39.58	39.08	39.34	2,207,368	+0.03(+0.09%)
Jul 01, 2013	38.81	39.97	38.77	39.31	3,375,189	+0.60(+1.55%)
Jun 28, 2013	38.83	38.99	38.64	38.71	3,032,047	-0.17(-0.43%)
Jun 27, 2013	38.47	38.91	38.41	38.87	1,977,250	+0.66(+1.72%)
Jun 26, 2013	38.43	38.54	38.06	38.22	1,955,156	+0.14(+0.36%)
Jun 25, 2013	38.12	38.19	37.80	38.08	5,032,503	+0.34(+0.91%)
Jun 24, 2013	37.81	38.03	37.43	37.74	3,707,929	-0.48(-1.25%)
Jun 21, 2013	38.01	38.29	37.71	38.22	2,544,356	+0.15(+0.39%)
Jun 20, 2013	38.35	38.61	37.95	38.07	3,402,681	-0.94(-2.41%)
Jun 19, 2013	39.49	39.51	38.98	39.01	1,455,609	-0.47(-1.18%)
Jun 18, 2013	39.10	39.57	39.03	39.47	1,165,684	+0.46(+1.18%)
Jun 17, 2013	39.08	39.17	38.79	39.01	1,022,835	+0.26(+0.66%)
Jun 14, 2013	39.01	39.10	38.62	38.76	1,467,128	-0.31(-0.79%)
Jun 13, 2013	38.43	39.15	38.28	39.06	1,018,553	+0.63(+1.65%)
Jun 12, 2013	39.00	39.06	38.36	38.43	1,350,899	-0.31(-0.81%)
Jun 11, 2013	38.88	39.03	38.51	38.74	2,189,985	-0.41(-1.05%)
Jun 10, 2013	39.09	39.17	38.79	39.15	1,799,263	+0.22(+0.57%)
Jun 07, 2013	38.85	39.03	38.61	38.93	1,674,593	+0.32(+0.82%)
Jun 06, 2013	38.24	38.62	38.04	38.62	1,489,203	+0.33(+0.87%)
Jun 05, 2013	38.69	38.75	38.21	38.28	1,996,598	-0.50(-1.28%)
Jun 04, 2013	39.14	39.32	38.47	38.78	2,616,714	-0.32(-0.83%)
Jun 03, 2013	38.88	39.17	38.52	39.10	5,103,053	+0.35(+0.92%)
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%)

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.