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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.99	49.08	48.33	48.39	1,196,776	-0.70(-1.43%)
Nov 26, 2014	48.93	49.10	49.10	49.10	868,457	+0.14(+0.29%)
Nov 25, 2014	49.04	49.28	48.78	48.95	2,210,830	+0.00(+0.00%)
Nov 24, 2014	48.39	48.98	48.39	48.95	1,391,013	+0.56(+1.16%)
Nov 21, 2014	49.04	49.07	48.23	48.39	2,331,823	-0.01(-0.03%)
Nov 20, 2014	47.64	48.41	47.64	48.41	1,078,214	+0.56(+1.16%)
Nov 19, 2014	48.24	48.24	47.53	47.85	1,526,096	-0.48(-1.00%)
Nov 18, 2014	48.22	48.58	48.22	48.33	881,852	+0.23(+0.48%)
Nov 17, 2014	48.50	48.61	48.08	48.10	1,251,699	-0.46(-0.95%)
Nov 14, 2014	48.61	48.75	48.46	48.56	1,170,177	-0.08(-0.17%)
Nov 13, 2014	49.04	49.15	48.53	48.64	1,134,786	-0.37(-0.76%)
Nov 12, 2014	48.54	49.08	48.48	49.02	4,074,872	+0.33(+0.68%)
Nov 11, 2014	48.68	48.74	48.54	48.69	1,752,083	+0.00(+0.01%)
Nov 10, 2014	48.55	48.71	48.40	48.68	1,644,706	+0.17(+0.34%)
Nov 07, 2014	48.50	48.53	48.18	48.52	2,163,205	+0.01(+0.02%)
Nov 06, 2014	48.42	48.52	48.18	48.51	1,247,978	+0.13(+0.27%)
Nov 05, 2014	48.61	48.61	48.18	48.38	1,162,640	+0.12(+0.25%)
Nov 04, 2014	48.31	48.48	48.02	48.26	2,362,697	-0.18(-0.37%)
Nov 03, 2014	48.67	48.82	48.28	48.44	2,987,609	-0.05(-0.10%)
Oct 31, 2014	48.61	48.61	48.21	48.48	3,280,645	+0.71(+1.49%)
Oct 30, 2014	47.20	47.93	47.15	47.77	1,800,341	+0.38(+0.81%)
Oct 29, 2014	47.47	47.53	47.03	47.39	2,147,951	-0.06(-0.13%)
Oct 28, 2014	46.31	47.45	46.21	47.45	1,872,096	+1.38(+2.99%)
Oct 27, 2014	45.94	46.11	46.11	46.07	1,560,650	-0.03(-0.08%)
Oct 24, 2014	46.05	46.21	45.85	46.11	1,853,653	+0.10(+0.22%)
Oct 23, 2014	45.79	46.30	45.68	46.01	2,093,342	+0.68(+1.51%)
Oct 22, 2014	46.02	46.15	45.29	45.32	3,029,873	-0.54(-1.18%)
Oct 21, 2014	45.43	45.91	45.28	45.87	4,201,813	+0.74(+1.65%)
Oct 20, 2014	44.44	45.13	44.42	45.12	2,219,946	+0.51(+1.15%)
Oct 17, 2014	45.23	45.32	44.42	44.61	3,430,721	-0.16(-0.35%)
Oct 16, 2014	43.77	45.03	43.61	44.77	6,291,484	+0.41(+0.93%)
Oct 15, 2014	44.05	44.55	43.21	44.35	8,221,516	+0.30(+0.68%)
Oct 14, 2014	43.91	44.62	43.76	44.05	4,042,109	+0.53(+1.21%)
Oct 13, 2014	43.69	44.18	43.35	43.53	3,888,275	-0.10(-0.24%)
Oct 10, 2014	43.98	44.43	43.57	43.63	4,300,565	-0.46(-1.05%)
Oct 09, 2014	45.11	45.14	44.07	44.09	1,373,304	-1.02(-2.26%)
Oct 08, 2014	44.21	45.15	43.87	45.11	3,072,371	+0.82(+1.85%)
Oct 07, 2014	44.82	44.93	44.28	44.29	1,373,787	-0.74(-1.65%)
Oct 06, 2014	45.50	45.60	44.95	45.04	1,819,126	-0.39(-0.86%)
Oct 03, 2014	45.45	45.66	45.24	45.43	1,169,444	+0.33(+0.73%)
Oct 02, 2014	44.67	45.29	44.44	45.10	2,194,148	+0.36(+0.81%)
Oct 01, 2014	45.29	45.34	44.58	44.74	2,047,669	-0.61(-1.35%)
Sep 30, 2014	45.87	45.98	45.32	45.35	1,003,756	-0.55(-1.19%)
Sep 29, 2014	45.47	46.00	45.34	45.90	1,102,187	+0.00(+0.00%)
Sep 26, 2014	45.73	45.99	45.64	45.90	1,163,140	+0.27(+0.58%)
Sep 25, 2014	46.19	46.24	45.45	45.63	1,402,791	-0.68(-1.47%)
Sep 24, 2014	46.04	46.37	45.75	46.31	717,662	+0.37(+0.80%)
Sep 23, 2014	46.26	46.46	45.90	45.95	979,964	-0.46(-1.00%)
Sep 22, 2014	46.74	46.80	46.27	46.41	784,239	-0.50(-1.06%)
Sep 19, 2014	47.73	47.75	46.82	46.91	2,061,997	-0.59(-1.24%)
Sep 18, 2014	47.39	47.56	47.30	47.50	547,599	+0.29(+0.61%)
Sep 17, 2014	47.11	47.44	46.98	47.21	678,036	+0.13(+0.27%)
Sep 16, 2014	46.80	47.21	46.69	47.09	2,434,505	+0.15(+0.31%)
Sep 15, 2014	47.42	47.42	46.85	46.94	891,491	-0.48(-1.01%)
Sep 12, 2014	47.82	47.85	47.21	47.42	1,428,671	-0.46(-0.95%)
Sep 11, 2014	47.35	47.96	47.28	47.87	667,961	+0.33(+0.69%)
Sep 10, 2014	47.40	47.61	47.19	47.54	595,824	+0.14(+0.30%)
Sep 09, 2014	47.90	47.90	47.36	47.40	1,646,029	-0.56(-1.17%)
Sep 08, 2014	47.86	48.08	47.71	47.96	625,025	+0.04(+0.09%)
Sep 05, 2014	47.76	47.92	47.47	47.92	581,700	+0.12(+0.25%)
Sep 04, 2014	48.01	48.36	47.70	47.80	624,587	-0.13(-0.26%)
Sep 03, 2014	48.35	48.39	47.84	47.92	1,915,906	-0.19(-0.40%)