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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.71	32.78	32.50	32.60	2,026,227	-0.22(-0.66%)
Sep 27, 2012	32.56	32.92	32.42	32.81	5,079,884	+0.35(+1.08%)
Sep 26, 2012	32.71	32.77	32.34	32.46	2,413,542	-0.23(-0.71%)
Sep 25, 2012	33.34	33.35	32.65	32.69	2,783,347	-0.43(-1.30%)
Sep 24, 2012	33.12	33.35	33.05	33.12	3,107,741	-0.16(-0.49%)
Sep 21, 2012	33.52	33.53	33.26	33.29	1,844,908	+0.09(+0.28%)
Sep 20, 2012	33.18	33.28	32.98	33.20	2,139,678	-0.15(-0.44%)
Sep 19, 2012	33.61	33.61	33.34	33.34	1,902,062	-0.20(-0.60%)
Sep 18, 2012	33.53	33.57	33.40	33.55	2,773,455	-0.05(-0.14%)
Sep 17, 2012	33.65	33.72	33.45	33.59	3,213,110	-0.22(-0.64%)
Sep 14, 2012	33.61	34.00	33.58	33.81	8,862,710	+0.34(+1.01%)
Sep 13, 2012	33.14	33.72	32.96	33.47	3,601,324	+0.38(+1.13%)
Sep 12, 2012	33.09	33.16	32.88	33.09	2,059,180	+0.13(+0.40%)
Sep 11, 2012	32.92	33.15	32.88	32.96	2,398,513	+0.04(+0.12%)
Sep 10, 2012	33.01	33.10	32.88	32.93	3,333,096	-0.07(-0.20%)
Sep 07, 2012	32.88	33.07	32.80	32.99	2,292,125	+0.23(+0.71%)
Sep 06, 2012	32.37	32.91	32.34	32.76	3,135,639	+0.57(+1.78%)
Sep 05, 2012	32.23	32.36	32.10	32.19	1,653,119	-0.03(-0.10%)