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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.34	49.57	49.08	49.53	161,830	+0.14(+0.28%)
Jun 27, 2014	48.91	49.40	48.76	49.39	179,532	+0.42(+0.85%)
Jun 26, 2014	49.11	49.11	48.68	48.97	190,724	-0.12(-0.24%)
Jun 25, 2014	48.58	49.11	48.47	49.09	184,282	+0.34(+0.70%)
Jun 24, 2014	49.03	49.49	48.74	48.75	251,166	-0.34(-0.70%)
Jun 23, 2014	49.33	49.33	49.00	49.09	126,216	-0.12(-0.23%)
Jun 20, 2014	49.19	49.24	49.02	49.21	118,019	+0.09(+0.19%)
Jun 19, 2014	49.27	49.30	48.93	49.11	156,374	-0.03(-0.06%)
Jun 18, 2014	48.89	49.15	48.66	49.14	201,567	+0.25(+0.51%)
Jun 17, 2014	48.51	49.01	48.45	48.89	192,395	+0.35(+0.73%)
Jun 16, 2014	48.47	48.60	48.25	48.54	561,722	+0.03(+0.07%)
Jun 13, 2014	48.53	48.65	48.24	48.51	172,144	+0.04(+0.09%)
Jun 12, 2014	48.64	48.64	48.30	48.46	366,169	-0.28(-0.58%)
Jun 11, 2014	48.90	48.95	48.56	48.74	587,219	-0.35(-0.71%)
Jun 10, 2014	49.16	49.19	48.88	49.09	403,000	+0.18(+0.36%)
Jun 06, 2014	48.72	48.96	48.68	48.92	257,730	+0.41(+0.84%)
Jun 05, 2014	47.62	48.53	47.35	48.51	493,934	+1.04(+2.19%)
Jun 04, 2014	47.12	47.53	47.12	47.47	320,302	+0.13(+0.28%)
Jun 03, 2014	47.26	47.47	47.04	47.34	359,640	-0.21(-0.43%)
Jun 02, 2014	47.75	47.77	47.21	47.54	310,823	-0.15(-0.31%)
May 30, 2014	47.79	47.93	47.57	47.69	166,222	-0.09(-0.18%)
May 29, 2014	47.87	47.90	47.56	47.78	152,999	+0.10(+0.22%)
May 28, 2014	47.94	47.94	47.57	47.68	184,560	-0.32(-0.66%)
May 27, 2014	47.65	48.12	47.55	47.99	257,765	+0.60(+1.27%)
May 23, 2014	46.92	47.39	47.39	47.39	226,856	+0.35(+0.74%)
May 22, 2014	46.62	47.05	46.51	47.04	91,671	+0.51(+1.10%)
May 21, 2014	46.62	46.73	46.19	46.53	245,199	+0.16(+0.34%)
May 20, 2014	46.90	46.90	46.11	46.37	365,257	-0.65(-1.39%)
May 19, 2014	46.61	47.17	46.50	47.03	188,368	+0.33(+0.71%)
May 16, 2014	46.43	46.70	46.17	46.70	507,653	+0.32(+0.69%)
May 15, 2014	46.38	46.44	45.80	46.38	258,550	-0.24(-0.52%)
May 14, 2014	47.32	47.32	46.53	46.62	336,563	-0.85(-1.78%)
May 13, 2014	47.85	48.02	47.43	47.47	221,248	-0.44(-0.93%)
May 12, 2014	47.14	48.09	47.13	47.91	370,844	+0.97(+2.07%)
May 09, 2014	46.38	46.95	46.29	46.94	238,898	+0.42(+0.91%)
May 08, 2014	46.88	47.31	46.38	46.52	315,763	-0.41(-0.87%)
May 07, 2014	46.65	46.93	46.18	46.92	236,613	+0.37(+0.79%)
May 06, 2014	47.18	47.18	46.54	46.56	227,459	-0.63(-1.34%)
May 05, 2014	47.08	47.38	46.77	47.19	305,346	-0.13(-0.28%)
May 02, 2014	47.35	47.85	47.27	47.32	323,350	+0.03(+0.07%)
May 01, 2014	47.26	47.62	46.83	47.29	250,674	-0.11(-0.23%)
Apr 30, 2014	47.03	47.41	46.78	47.40	265,204	+0.18(+0.38%)
Apr 29, 2014	47.35	47.56	47.19	47.22	249,988	+0.09(+0.20%)
Apr 28, 2014	47.51	47.69	46.59	47.12	412,053	-0.22(-0.46%)
Apr 25, 2014	47.86	47.86	47.22	47.34	288,879	-0.60(-1.26%)
Apr 24, 2014	48.29	48.29	47.68	47.94	195,447	-0.03(-0.07%)
Apr 23, 2014	48.21	48.34	47.97	47.98	272,842	-0.23(-0.47%)
Apr 22, 2014	47.95	48.32	47.81	48.21	222,441	+0.43(+0.89%)
Apr 21, 2014	47.76	47.84	47.46	47.78	301,653	+0.13(+0.27%)
Apr 17, 2014	47.30	47.65	47.65	47.65	189,904	+0.25(+0.53%)
Apr 16, 2014	47.38	47.45	47.13	47.40	827,039	+0.30(+0.64%)
Apr 15, 2014	47.03	47.24	46.31	47.09	321,930	+0.19(+0.40%)
Apr 14, 2014	47.07	47.23	46.53	46.91	420,779	+0.22(+0.47%)
Apr 11, 2014	46.85	47.21	46.52	46.69	325,370	-0.55(-1.17%)
Apr 10, 2014	48.21	48.24	47.05	47.24	366,466	-1.03(-2.14%)
Apr 09, 2014	48.01	48.28	47.71	48.27	224,863	+0.35(+0.72%)
Apr 08, 2014	47.57	48.13	47.47	47.93	309,638	+0.38(+0.80%)
Apr 07, 2014	47.94	47.96	47.35	47.55	394,554	-0.56(-1.16%)
Apr 04, 2014	49.25	49.28	47.94	48.10	374,353	-0.80(-1.64%)
Apr 03, 2014	49.20	49.27	48.75	48.91	754,078	-0.33(-0.68%)
Apr 02, 2014	49.10	49.28	48.85	49.24	1,012,717	+0.25(+0.51%)