S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	51.51	50.99	50.99	50.99	169,313	-0.25(-0.49%)
Dec 30, 2014	51.50	51.61	51.24	51.24	245,714	-0.29(-0.57%)
Dec 29, 2014	51.36	51.67	51.33	51.53	115,595	+0.30(+0.59%)
Dec 26, 2014	50.95	51.34	50.95	51.23	117,196	+0.33(+0.65%)
Dec 24, 2014	51.02	50.90	50.90	50.90	148,264	+0.08(+0.16%)
Dec 23, 2014	50.70	51.03	50.63	50.82	256,537	+0.33(+0.65%)
Dec 22, 2014	50.25	50.50	50.08	50.50	225,832	+0.31(+0.61%)
Dec 19, 2014	50.14	50.37	49.82	50.19	329,505	+0.04(+0.09%)
Dec 18, 2014	50.14	50.19	49.65	50.15	242,365	+0.68(+1.37%)
Dec 17, 2014	48.22	49.50	48.20	49.47	441,619	+1.27(+2.63%)
Dec 16, 2014	48.20	48.97	48.11	48.20	334,065	-0.12(-0.24%)
Dec 15, 2014	48.95	49.08	48.16	48.32	286,271	-0.38(-0.78%)
Dec 12, 2014	48.86	49.16	48.64	48.70	207,352	-0.67(-1.35%)
Dec 11, 2014	49.43	49.95	49.27	49.37	229,709	+0.20(+0.40%)
Dec 10, 2014	50.12	50.20	49.13	49.17	173,420	-1.10(-2.19%)
Dec 09, 2014	48.99	50.28	48.79	50.27	176,426	+0.79(+1.60%)
Dec 08, 2014	49.96	50.31	49.35	49.48	216,461	-0.59(-1.17%)
Dec 05, 2014	49.90	50.16	49.87	50.06	229,537	+0.28(+0.57%)
Dec 04, 2014	49.89	49.94	49.51	49.78	183,542	-0.20(-0.40%)
Dec 03, 2014	49.44	50.12	49.41	49.98	248,084	+0.50(+1.01%)
Dec 02, 2014	49.06	49.70	49.03	49.48	223,309	+0.44(+0.90%)
Dec 01, 2014	49.47	49.51	49.03	49.04	336,383	-0.68(-1.36%)
Nov 28, 2014	50.27	50.34	49.71	49.72	83,757	-0.57(-1.13%)
Nov 26, 2014	50.12	50.28	50.28	50.28	90,364	+0.16(+0.31%)
Nov 25, 2014	50.21	50.39	49.95	50.13	193,154	-0.02(-0.05%)
Nov 24, 2014	49.69	50.15	49.69	50.15	280,480	+0.52(+1.04%)
Nov 21, 2014	50.20	50.20	49.48	49.63	184,882	+0.05(+0.10%)
Nov 20, 2014	48.85	49.61	48.85	49.59	385,570	+0.51(+1.04%)
Nov 19, 2014	49.47	49.47	48.76	49.08	317,520	-0.43(-0.88%)
Nov 18, 2014	49.47	49.71	49.45	49.51	228,931	+0.22(+0.45%)
Nov 17, 2014	49.64	49.71	49.27	49.29	295,668	-0.37(-0.74%)
Nov 14, 2014	49.79	49.85	49.61	49.66	171,515	-0.12(-0.23%)
Nov 13, 2014	50.13	50.28	49.67	49.78	166,707	-0.37(-0.73%)
Nov 12, 2014	49.63	50.19	49.63	50.14	219,253	+0.34(+0.69%)
Nov 11, 2014	49.74	49.83	49.66	49.80	138,952	+0.01(+0.03%)
Nov 10, 2014	49.69	49.81	49.54	49.78	224,045	+0.12(+0.24%)
Nov 07, 2014	49.57	49.66	49.32	49.66	263,929	+0.09(+0.17%)
Nov 06, 2014	49.44	49.61	49.26	49.58	157,636	+0.10(+0.20%)
Nov 05, 2014	49.76	49.76	49.24	49.48	490,625	+0.15(+0.31%)
Nov 04, 2014	49.25	49.46	49.06	49.32	791,948	-0.12(-0.25%)
Nov 03, 2014	49.51	49.72	49.31	49.45	204,590	-0.03(-0.06%)
Oct 31, 2014	49.47	49.51	49.16	49.48	256,809	+0.69(+1.42%)
Oct 30, 2014	48.25	48.94	48.14	48.79	1,327,788	+0.32(+0.66%)
Oct 29, 2014	48.59	48.59	48.14	48.47	202,409	+0.00(+0.00%)
Oct 28, 2014	47.35	48.47	47.35	48.47	376,661	+1.31(+2.77%)
Oct 27, 2014	47.08	47.17	47.19	47.16	146,416	-0.03(-0.07%)
Oct 24, 2014	47.13	47.25	46.95	47.19	176,591	+0.12(+0.25%)
Oct 23, 2014	46.79	47.35	46.78	47.08	328,178	+0.70(+1.51%)
Oct 22, 2014	47.00	47.21	46.36	46.38	281,614	-0.49(-1.05%)
Oct 21, 2014	46.39	46.94	46.22	46.87	260,163	+0.71(+1.53%)
Oct 20, 2014	45.51	46.16	45.48	46.16	230,647	+0.59(+1.28%)
Oct 17, 2014	46.53	46.53	45.40	45.57	1,549,274	-0.21(-0.46%)
Oct 16, 2014	44.95	46.08	44.55	45.79	546,524	+0.31(+0.69%)
Oct 15, 2014	45.21	45.66	44.34	45.47	364,145	+0.26(+0.58%)
Oct 14, 2014	45.00	45.69	44.88	45.21	434,007	+0.59(+1.32%)
Oct 13, 2014	44.76	45.27	44.54	44.62	278,620	-0.06(-0.13%)
Oct 10, 2014	44.95	45.45	44.63	44.68	216,974	-0.44(-0.97%)
Oct 09, 2014	46.12	46.15	45.11	45.11	151,136	-0.99(-2.14%)
Oct 08, 2014	45.14	46.13	44.89	46.10	282,297	+0.90(+1.98%)
Oct 07, 2014	45.63	45.78	45.20	45.20	221,996	-0.67(-1.45%)
Oct 06, 2014	46.36	46.44	45.85	45.87	205,722	-0.33(-0.72%)
Oct 03, 2014	46.22	46.47	46.07	46.20	922,221	+0.22(+0.49%)
Oct 02, 2014	45.61	46.14	45.38	45.98	222,812	+0.38(+0.83%)