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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	51.74	51.74	51.18	51.29	180,785	-0.04(-0.08%)
Jun 29, 2015	52.31	52.38	51.26	51.34	531,842	-1.25(-2.39%)
Jun 26, 2015	52.67	52.78	52.30	52.59	99,867	-0.02(-0.04%)
Jun 25, 2015	52.81	52.81	52.35	52.61	147,986	-0.00(-0.01%)
Jun 24, 2015	52.97	52.98	52.56	52.62	127,856	-0.33(-0.62%)
Jun 23, 2015	52.70	52.99	52.66	52.95	111,611	+0.28(+0.54%)
Jun 22, 2015	52.68	52.82	52.60	52.66	151,900	+0.23(+0.44%)
Jun 19, 2015	52.53	52.58	52.29	52.43	237,146	+0.02(+0.04%)
Jun 18, 2015	52.16	52.59	52.16	52.41	287,631	+0.48(+0.92%)
Jun 17, 2015	52.16	52.27	51.85	51.93	182,785	-0.12(-0.23%)
Jun 16, 2015	51.63	52.15	51.63	52.06	94,067	+0.34(+0.66%)
Jun 15, 2015	51.69	51.84	51.15	51.71	134,367	-0.30(-0.58%)
Jun 12, 2015	51.92	52.10	51.82	52.01	104,220	-0.13(-0.25%)
Jun 11, 2015	52.21	52.25	51.96	52.14	160,287	+0.06(+0.12%)
Jun 10, 2015	51.61	52.29	51.61	52.08	233,256	+0.75(+1.46%)
Jun 09, 2015	51.42	51.56	51.12	51.33	120,525	-0.05(-0.10%)
Jun 08, 2015	51.59	51.69	51.34	51.39	133,384	-0.30(-0.57%)
Jun 05, 2015	51.27	51.71	50.96	51.68	112,086	+0.25(+0.48%)
Jun 04, 2015	51.71	51.83	51.33	51.43	98,847	-0.50(-0.96%)
Jun 03, 2015	51.55	51.98	51.42	51.93	465,256	+0.49(+0.95%)
Jun 02, 2015	51.02	51.74	51.02	51.45	125,483	+0.22(+0.42%)
Jun 01, 2015	51.33	51.48	50.77	51.23	130,091	+0.15(+0.30%)
May 29, 2015	51.39	51.44	50.87	51.08	141,047	-0.36(-0.71%)
May 28, 2015	51.26	51.44	51.09	51.44	91,642	+0.06(+0.11%)
May 27, 2015	50.96	51.42	50.70	51.39	113,426	+0.50(+0.98%)
May 26, 2015	51.30	51.30	50.70	50.89	127,678	-0.59(-1.15%)
May 22, 2015	51.72	51.48	51.48	51.48	103,623	-0.33(-0.65%)
May 21, 2015	51.75	52.01	51.66	51.81	115,116	+0.03(+0.05%)
May 20, 2015	51.79	51.91	51.56	51.79	187,954	+0.11(+0.21%)
May 19, 2015	51.73	51.74	51.48	51.68	301,250	-0.12(-0.23%)
May 18, 2015	51.29	51.86	51.20	51.79	175,110	+0.45(+0.87%)
May 15, 2015	51.33	51.37	51.14	51.35	254,232	-0.08(-0.15%)
May 14, 2015	51.12	51.44	51.04	51.43	168,618	+0.54(+1.07%)
May 13, 2015	51.01	51.12	50.68	50.88	143,263	-0.01(-0.02%)
May 12, 2015	50.93	51.06	50.33	50.89	131,316	-0.18(-0.36%)
May 11, 2015	51.05	51.44	50.94	51.07	166,302	+0.02(+0.04%)
May 08, 2015	51.23	51.26	51.00	51.05	164,298	+0.27(+0.53%)
May 07, 2015	50.64	51.00	50.46	50.78	308,086	+0.12(+0.23%)
May 06, 2015	50.68	50.69	50.30	50.67	212,278	+0.04(+0.09%)
May 05, 2015	51.04	51.20	50.40	50.62	1,104,897	-0.44(-0.87%)
May 04, 2015	51.00	51.38	50.86	51.07	294,740	+0.12(+0.24%)
May 01, 2015	50.81	51.03	50.52	50.94	307,481	+0.25(+0.49%)
Apr 30, 2015	51.23	51.29	50.51	50.70	162,953	-0.83(-1.60%)
Apr 29, 2015	51.76	51.88	51.51	51.52	95,303	-0.52(-1.00%)
Apr 28, 2015	51.60	52.04	51.40	52.04	155,147	+0.47(+0.91%)
Apr 27, 2015	52.02	52.38	51.34	51.57	316,496	-0.34(-0.66%)
Apr 24, 2015	52.07	52.07	51.82	51.92	147,868	-0.12(-0.23%)
Apr 23, 2015	51.67	52.11	51.65	52.03	116,111	+0.27(+0.52%)
Apr 22, 2015	51.66	51.84	51.25	51.76	143,705	+0.13(+0.24%)
Apr 21, 2015	51.93	52.06	51.59	51.64	428,205	-0.29(-0.56%)
Apr 20, 2015	51.58	52.09	51.58	51.93	159,488	+0.56(+1.10%)
Apr 17, 2015	51.82	51.83	51.17	51.36	247,243	-0.81(-1.56%)
Apr 16, 2015	52.30	52.39	52.13	52.18	147,382	-0.18(-0.34%)
Apr 15, 2015	52.05	52.58	52.00	52.35	179,842	+0.50(+0.96%)
Apr 14, 2015	51.93	51.98	51.57	51.86	131,212	+0.01(+0.02%)
Apr 13, 2015	51.86	52.09	51.82	51.85	125,679	+0.03(+0.06%)
Apr 10, 2015	51.77	51.91	51.70	51.82	138,864	+0.21(+0.40%)
Apr 09, 2015	51.78	51.85	51.18	51.61	212,946	-0.18(-0.34%)
Apr 08, 2015	51.62	51.98	51.57	51.79	138,943	+0.21(+0.40%)
Apr 07, 2015	51.88	52.00	51.58	51.58	260,696	-0.42(-0.80%)
Apr 06, 2015	51.54	52.11	51.46	51.99	416,136	+0.20(+0.39%)
Apr 02, 2015	51.58	51.79	51.79	51.79	366,827	+0.20(+0.39%)