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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	30.63	30.98	30.52	30.92	2,963,675	+0.91(+3.02%)
Jun 28, 2012	29.74	30.05	29.57	30.01	2,490,029	-0.01(-0.03%)
Jun 27, 2012	29.65	30.03	29.65	30.02	3,145,369	+0.43(+1.44%)
Jun 26, 2012	29.55	29.74	29.32	29.59	3,131,356	+0.11(+0.39%)
Jun 25, 2012	29.45	29.63	29.39	29.48	5,611,765	-0.46(-1.54%)
Jun 22, 2012	29.75	30.01	29.61	29.94	5,580,431	+0.34(+1.14%)
Jun 21, 2012	30.28	30.35	29.53	29.60	6,266,433	-0.75(-2.47%)
Jun 20, 2012	30.39	30.58	30.17	30.35	3,713,871	-0.06(-0.19%)
Jun 19, 2012	30.01	30.59	30.00	30.41	2,924,430	+0.52(+1.72%)
Jun 18, 2012	29.69	30.02	29.55	29.89	3,662,725	+0.05(+0.18%)
Jun 15, 2012	29.55	29.91	29.46	29.84	2,394,389	+0.32(+1.07%)
Jun 14, 2012	29.23	29.60	29.13	29.52	2,890,726	+0.34(+1.15%)
Jun 13, 2012	29.47	29.65	29.05	29.19	2,560,541	-0.38(-1.29%)
Jun 12, 2012	29.30	29.57	29.03	29.57	3,126,491	+0.36(+1.22%)
Jun 11, 2012	30.15	30.26	29.15	29.21	3,779,461	-0.71(-2.36%)
Jun 08, 2012	29.56	29.94	29.34	29.92	2,561,186	+0.34(+1.14%)
Jun 07, 2012	30.22	30.23	29.57	29.58	6,667,130	-0.15(-0.49%)
Jun 06, 2012	29.25	29.76	29.16	29.73	4,259,125	+0.70(+2.42%)
Jun 05, 2012	28.61	29.06	28.56	29.03	2,528,959	+0.26(+0.89%)
Jun 04, 2012	28.91	28.99	28.48	28.77	4,293,676	-0.05(-0.18%)
Jun 01, 2012	29.01	29.23	28.76	28.82	4,495,649	-0.84(-2.82%)
May 31, 2012	29.72	29.85	29.30	29.66	6,651,799	-0.08(-0.28%)
May 30, 2012	30.03	30.03	29.68	29.74	3,504,673	-0.55(-1.80%)
May 29, 2012	30.13	30.39	29.93	30.29	2,890,963	+0.40(+1.35%)
May 25, 2012	29.83	29.98	29.75	29.89	2,010,955	+0.02(+0.07%)
May 24, 2012	29.84	29.93	29.46	29.86	2,090,689	+0.01(+0.04%)
May 23, 2012	29.38	29.88	29.17	29.85	4,582,219	+0.15(+0.51%)
May 22, 2012	29.86	30.05	29.50	29.70	2,849,846	-0.13(-0.45%)
May 21, 2012	29.36	29.86	29.18	29.84	10,341,729	+0.50(+1.72%)
May 18, 2012	29.60	29.77	29.25	29.33	5,223,807	-0.26(-0.87%)
May 17, 2012	30.26	30.29	29.57	29.59	6,084,138	-0.63(-2.10%)
May 16, 2012	30.53	30.68	30.19	30.22	4,908,782	-0.24(-0.80%)
May 15, 2012	30.45	30.73	30.35	30.47	4,669,933	+0.02(+0.06%)
May 14, 2012	30.52	30.68	30.32	30.45	5,113,627	-0.36(-1.16%)
May 11, 2012	30.57	31.05	30.57	30.81	4,446,833	-0.08(-0.27%)
May 10, 2012	30.96	31.07	30.71	30.89	6,464,830	+0.14(+0.45%)
May 09, 2012	30.54	30.94	30.45	30.75	7,464,609	-0.16(-0.50%)
May 08, 2012	30.73	30.95	30.45	30.91	5,990,401	-0.05(-0.15%)
May 07, 2012	30.72	31.04	30.68	30.95	3,213,049	+0.09(+0.30%)
May 04, 2012	31.29	31.29	30.80	30.86	3,587,812	-0.56(-1.79%)
May 03, 2012	31.86	31.86	31.28	31.42	3,867,941	-0.43(-1.35%)
May 02, 2012	31.45	31.89	31.36	31.85	5,575,329	+0.17(+0.54%)
May 01, 2012	31.66	32.26	31.61	31.68	6,925,920	+0.04(+0.13%)
Apr 30, 2012	31.95	31.97	31.64	31.64	3,149,764	-0.34(-1.05%)
Apr 27, 2012	31.75	32.05	31.45	31.97	3,008,057	+0.30(+0.94%)
Apr 26, 2012	31.42	31.76	31.31	31.68	4,374,276	+0.29(+0.91%)
Apr 25, 2012	31.32	31.57	31.25	31.39	4,225,929	+0.49(+1.58%)
Apr 24, 2012	30.75	31.06	30.63	30.90	4,501,269	+0.18(+0.57%)
Apr 23, 2012	30.74	30.76	30.42	30.73	6,947,325	-0.45(-1.44%)
Apr 20, 2012	31.17	31.46	31.11	31.18	2,902,809	+0.15(+0.47%)
Apr 19, 2012	31.23	31.47	30.81	31.03	5,849,514	-0.17(-0.54%)
Apr 18, 2012	31.26	31.36	31.05	31.20	4,072,798	-0.27(-0.85%)
Apr 17, 2012	31.22	31.74	31.19	31.47	2,769,426	+0.46(+1.48%)
Apr 16, 2012	31.07	31.21	30.69	31.01	3,224,443	+0.07(+0.23%)
Apr 13, 2012	31.21	31.21	30.88	30.94	2,231,766	-0.36(-1.14%)
Apr 12, 2012	30.89	31.41	30.85	31.29	3,241,358	+0.43(+1.39%)
Apr 11, 2012	30.69	30.88	30.63	30.86	4,161,908	+0.45(+1.46%)
Apr 10, 2012	31.05	31.08	30.37	30.42	4,903,505	-0.74(-2.37%)
Apr 09, 2012	31.07	31.26	30.97	31.16	3,198,623	-0.50(-1.58%)
Apr 05, 2012	31.65	31.81	31.59	31.66	3,003,144	-0.14(-0.45%)
Apr 04, 2012	31.97	31.97	31.59	31.80	4,225,530	-0.50(-1.54%)
Apr 03, 2012	32.47	32.55	32.14	32.30	4,193,020	-0.17(-0.52%)