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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	24.01	24.35	23.91	24.06	6,701,662	+0.09(+0.39%)
Mar 28, 2008	24.31	24.39	23.93	23.96	5,632,579	-0.30(-1.24%)
Mar 27, 2008	24.65	24.72	24.24	24.27	2,835,228	-0.37(-1.50%)
Mar 26, 2008	24.62	24.73	24.43	24.64	3,483,117	-0.16(-0.65%)
Mar 25, 2008	24.87	24.88	24.47	24.80	8,065,990	+0.10(+0.41%)
Mar 24, 2008	24.11	24.83	24.06	24.70	3,230,163	+0.74(+3.10%)
Mar 21, 2008	23.54	24.05	23.42	23.95	4,084,659	+0.01(+0.03%)
Mar 20, 2008	23.54	24.05	23.42	23.95	4,084,659	+0.54(+2.30%)
Mar 19, 2008	24.21	24.35	23.41	23.41	4,787,747	-0.63(-2.62%)
Mar 18, 2008	23.48	24.09	23.29	24.04	2,841,494	+1.06(+4.59%)
Mar 17, 2008	22.72	23.35	22.63	22.98	5,773,658	-0.44(-1.87%)
Mar 14, 2008	24.11	24.17	23.17	23.42	4,751,304	-0.59(-2.46%)
Mar 13, 2008	23.30	24.01	22.96	24.01	10,012,320	+0.56(+2.38%)
Mar 12, 2008	23.67	23.99	23.35	23.45	3,434,236	-0.23(-0.97%)
Mar 11, 2008	23.54	23.74	23.09	23.68	5,357,521	+0.85(+3.71%)
Mar 10, 2008	23.37	23.43	22.80	22.83	7,328,342	-0.45(-1.93%)
Mar 07, 2008	23.28	23.67	23.14	23.28	5,757,498	-0.16(-0.67%)
Mar 06, 2008	23.93	24.01	23.39	23.44	6,285,451	-0.68(-2.81%)
Mar 05, 2008	24.13	24.26	23.82	24.12	7,502,486	+0.19(+0.79%)
Mar 04, 2008	23.86	24.10	23.61	23.93	3,760,258	-0.14(-0.60%)
Mar 03, 2008	24.03	24.19	23.73	24.07	5,238,793	-0.03(-0.13%)
Feb 29, 2008	24.53	24.53	24.00	24.11	2,210,392	-0.66(-2.66%)
Feb 28, 2008	24.90	25.05	24.66	24.76	3,129,100	-0.43(-1.72%)
Feb 27, 2008	24.98	25.42	24.92	25.20	3,106,507	+0.01(+0.03%)
Feb 26, 2008	24.82	25.40	24.78	25.19	5,018,557	+0.27(+1.10%)
Feb 25, 2008	24.44	25.01	24.32	24.92	5,655,229	+0.50(+2.04%)
Feb 22, 2008	24.39	24.44	23.98	24.42	2,788,903	-0.28(-1.12%)
Feb 21, 2008	25.01	25.13	24.32	24.70	4,434,098	-0.14(-0.55%)
Feb 20, 2008	24.35	24.86	24.23	24.83	5,269,170	+0.33(+1.33%)
Feb 19, 2008	24.74	24.94	24.40	24.51	3,179,560	-0.06(-0.26%)
Feb 18, 2008	24.46	24.57	24.21	24.57	0	+0.00(+0.00%)
Feb 15, 2008	24.46	24.57	24.21	24.57	2,685,096	-0.03(-0.11%)
Feb 14, 2008	25.17	25.21	24.54	24.60	2,896,199	-0.54(-2.14%)
Feb 13, 2008	24.93	25.17	24.74	25.14	3,702,982	+0.40(+1.62%)
Feb 12, 2008	24.59	24.90	24.46	24.74	3,259,649	+0.27(+1.10%)
Feb 11, 2008	24.41	24.62	24.14	24.47	2,947,980	+0.06(+0.26%)
Feb 08, 2008	24.50	24.74	24.22	24.40	4,134,885	-0.09(-0.36%)
Feb 07, 2008	24.14	24.68	24.00	24.49	5,548,206	+0.33(+1.35%)
Feb 06, 2008	24.60	24.80	24.13	24.17	4,021,647	-0.33(-1.36%)
Feb 05, 2008	24.69	24.97	24.41	24.50	8,719,459	-0.63(-2.49%)
Feb 04, 2008	25.35	25.38	25.03	25.12	3,715,814	-0.26(-1.01%)
Feb 01, 2008	24.92	25.48	24.84	25.38	3,558,572	+0.69(+2.80%)
Jan 31, 2008	23.82	25.00	23.78	24.69	4,430,667	+0.55(+2.28%)
Jan 30, 2008	24.37	24.89	24.11	24.14	3,596,385	-0.32(-1.31%)
Jan 29, 2008	24.46	24.51	24.06	24.46	2,531,494	+0.15(+0.64%)
Jan 28, 2008	23.73	24.31	23.52	24.31	3,323,522	+0.49(+2.06%)
Jan 25, 2008	24.27	24.36	23.66	23.82	3,489,492	-0.14(-0.57%)
Jan 24, 2008	24.15	24.41	23.74	23.95	5,766,411	-0.03(-0.13%)
Jan 23, 2008	22.64	23.99	22.60	23.98	8,214,699	+0.83(+3.57%)
Jan 22, 2008	21.09	23.56	21.09	23.16	6,284,917	-0.07(-0.29%)
Jan 21, 2008	23.48	23.76	22.93	23.23	0	+0.00(+0.00%)
Jan 18, 2008	23.48	23.76	22.93	23.23	5,960,193	-0.16(-0.70%)
Jan 17, 2008	24.04	24.17	23.33	23.39	5,859,588	-0.55(-2.31%)
Jan 16, 2008	23.74	24.32	23.63	23.94	5,095,703	+0.06(+0.25%)
Jan 15, 2008	24.02	24.13	23.77	23.88	3,176,509	-0.47(-1.93%)
Jan 14, 2008	24.35	24.45	24.15	24.35	4,407,552	+0.24(+0.98%)
Jan 11, 2008	24.49	24.55	24.04	24.12	5,769,079	-0.50(-2.02%)
Jan 10, 2008	24.11	24.83	24.01	24.62	7,308,308	+0.16(+0.64%)
Jan 09, 2008	24.10	24.46	23.65	24.46	7,097,140	+0.28(+1.15%)
Jan 08, 2008	24.87	25.17	24.10	24.18	7,416,160	-0.69(-2.76%)
Jan 07, 2008	24.82	25.04	24.45	24.87	4,207,062	+0.13(+0.52%)
Jan 04, 2008	25.21	25.24	24.63	24.74	3,406,088	-0.78(-3.05%)
Jan 03, 2008	25.84	26.03	25.47	25.52	5,480,387	-0.33(-1.27%)
Jan 02, 2008	26.06	26.23	25.63	25.85	6,898,932	-0.25(-0.97%)