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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	50.66	51.63	50.45	51.63	809,605	+1.11(+2.20%)
Jun 29, 2016	50.05	50.59	50.05	50.52	259,212	+1.04(+2.10%)
Jun 28, 2016	49.39	49.76	49.22	49.48	563,896	+0.53(+1.08%)
Jun 27, 2016	50.00	50.00	48.72	48.95	661,245	-1.67(-3.30%)
Jun 24, 2016	50.74	51.19	50.31	50.62	2,533,529	-1.87(-3.56%)
Jun 23, 2016	52.05	52.51	52.05	52.49	284,348	+0.96(+1.86%)
Jun 22, 2016	51.86	52.09	51.50	51.53	352,551	-0.26(-0.49%)
Jun 21, 2016	51.94	51.95	51.44	51.78	392,254	-0.13(-0.25%)
Jun 20, 2016	51.89	52.35	51.89	51.91	219,024	+0.59(+1.15%)
Jun 17, 2016	51.20	51.64	51.08	51.32	146,822	+0.12(+0.23%)
Jun 16, 2016	50.91	51.23	50.45	51.20	154,861	-0.01(-0.02%)
Jun 15, 2016	51.32	51.71	51.17	51.21	1,032,752	+0.01(+0.02%)
Jun 14, 2016	51.05	51.34	50.84	51.20	355,525	-0.03(-0.06%)
Jun 13, 2016	51.63	51.84	51.15	51.23	326,078	-0.61(-1.18%)
Jun 10, 2016	52.05	52.20	51.70	51.85	671,591	-0.70(-1.32%)
Jun 09, 2016	52.61	52.61	52.23	52.54	253,735	-0.29(-0.55%)
Jun 08, 2016	52.52	52.94	52.47	52.83	244,193	+0.41(+0.78%)
Jun 07, 2016	52.23	52.61	52.14	52.42	292,801	+0.20(+0.38%)
Jun 06, 2016	51.64	52.38	51.64	52.23	405,280	+0.68(+1.32%)
Jun 03, 2016	51.73	51.73	51.21	51.55	2,209,815	-0.24(-0.46%)
Jun 02, 2016	51.36	51.78	51.29	51.78	282,805	+0.25(+0.48%)
Jun 01, 2016	51.06	51.60	50.83	51.54	262,020	+0.34(+0.66%)
May 31, 2016	51.19	51.43	50.96	51.20	221,914	+0.14(+0.27%)
May 27, 2016	50.61	51.06	51.06	51.06	163,920	+0.45(+0.89%)
May 26, 2016	50.80	50.90	50.54	50.61	214,642	-0.13(-0.25%)
May 25, 2016	50.43	50.86	50.34	50.74	623,187	+0.37(+0.73%)
May 24, 2016	49.69	50.45	49.69	50.37	2,061,169	+0.93(+1.89%)
May 23, 2016	49.59	49.77	49.36	49.44	481,146	-0.11(-0.23%)
May 20, 2016	49.04	49.56	49.04	49.55	148,154	+0.75(+1.53%)
May 19, 2016	48.89	48.95	48.42	48.80	402,106	-0.35(-0.71%)
May 18, 2016	48.88	49.63	48.82	49.15	269,301	+0.10(+0.21%)
May 17, 2016	49.72	50.01	48.77	49.05	283,943	-0.79(-1.58%)
May 16, 2016	49.50	50.08	49.45	49.84	448,010	+0.48(+0.97%)
May 13, 2016	49.70	50.00	49.30	49.36	627,437	-0.52(-1.04%)
May 12, 2016	50.27	50.35	49.52	49.88	329,942	-0.18(-0.36%)
May 11, 2016	50.58	50.58	50.04	50.06	173,621	-0.59(-1.17%)
May 10, 2016	50.28	50.72	50.17	50.65	950,144	+0.56(+1.12%)
May 09, 2016	50.33	50.44	49.95	50.09	283,243	-0.25(-0.50%)
May 06, 2016	49.64	50.35	49.59	50.34	475,781	+0.48(+0.95%)
May 05, 2016	50.56	50.56	49.80	49.86	718,604	-0.35(-0.69%)
May 04, 2016	50.26	50.87	50.13	50.21	2,663,084	-0.26(-0.52%)
May 03, 2016	50.89	50.89	50.09	50.48	1,115,997	-0.75(-1.47%)
May 02, 2016	51.08	51.27	50.73	51.23	762,531	+0.26(+0.50%)
Apr 29, 2016	51.18	51.41	50.60	50.97	237,856	-0.23(-0.46%)
Apr 28, 2016	51.67	51.84	51.11	51.21	248,411	-0.63(-1.21%)
Apr 27, 2016	51.51	51.90	51.46	51.83	498,347	+0.33(+0.64%)
Apr 26, 2016	50.93	51.52	50.87	51.50	625,959	+0.78(+1.53%)
Apr 25, 2016	51.04	51.04	50.45	50.73	2,539,701	-0.41(-0.80%)
Apr 22, 2016	50.57	51.19	50.57	51.14	180,366	+0.59(+1.16%)
Apr 21, 2016	50.94	51.04	50.47	50.55	192,277	-0.40(-0.78%)
Apr 20, 2016	50.98	51.19	50.75	50.95	193,727	-0.02(-0.03%)
Apr 19, 2016	50.80	51.20	50.69	50.97	220,613	+0.32(+0.63%)
Apr 18, 2016	50.04	50.69	50.03	50.64	262,506	+0.35(+0.69%)
Apr 15, 2016	49.96	50.38	49.96	50.30	271,317	+0.16(+0.33%)
Apr 14, 2016	50.20	50.28	49.95	50.13	224,305	-0.07(-0.15%)
Apr 13, 2016	49.44	50.26	49.42	50.21	222,345	+1.09(+2.22%)
Apr 12, 2016	48.60	49.30	48.53	49.12	385,130	+0.57(+1.18%)
Apr 11, 2016	48.75	49.24	48.54	48.54	180,838	+0.04(+0.07%)
Apr 08, 2016	48.58	48.92	48.32	48.51	499,041	+0.32(+0.67%)
Apr 07, 2016	48.60	48.72	47.96	48.19	261,872	-0.72(-1.47%)
Apr 06, 2016	48.64	48.94	48.34	48.90	344,361	+0.28(+0.57%)
Apr 05, 2016	48.92	49.12	48.60	48.63	2,950,239	-0.68(-1.38%)
Apr 04, 2016	49.86	49.93	49.25	49.30	2,259,724	-0.60(-1.20%)