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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	46.71	46.76	46.20	46.20	142,664	-0.54(-1.16%)
Sep 29, 2014	46.31	46.85	46.29	46.74	150,711	-0.06(-0.14%)
Sep 26, 2014	46.64	46.86	46.51	46.80	232,330	+0.27(+0.58%)
Sep 25, 2014	47.08	47.16	46.34	46.53	589,548	-0.65(-1.38%)
Sep 24, 2014	46.98	47.23	46.73	47.18	312,044	+0.25(+0.54%)
Sep 23, 2014	47.24	47.47	46.93	46.93	194,283	-0.49(-1.03%)
Sep 22, 2014	47.76	47.76	47.32	47.42	146,715	-0.55(-1.15%)
Sep 19, 2014	48.73	48.74	47.86	47.97	170,663	-0.56(-1.15%)
Sep 18, 2014	48.46	48.56	48.37	48.53	107,946	+0.24(+0.49%)
Sep 17, 2014	48.29	48.53	48.15	48.29	109,900	+0.03(+0.06%)
Sep 16, 2014	47.92	48.36	47.90	48.26	130,689	+0.20(+0.42%)
Sep 15, 2014	48.47	48.47	47.99	48.06	223,778	-0.42(-0.86%)
Sep 12, 2014	48.97	48.97	48.30	48.48	127,557	-0.52(-1.07%)
Sep 11, 2014	48.42	49.08	48.42	49.00	135,484	+0.30(+0.61%)
Sep 10, 2014	48.60	48.74	48.35	48.71	105,133	+0.09(+0.19%)
Sep 09, 2014	49.09	49.09	48.59	48.62	124,096	-0.54(-1.11%)
Sep 08, 2014	49.13	49.29	48.93	49.16	97,144	+0.00(+0.00%)
Sep 05, 2014	48.92	49.17	48.80	49.16	107,690	+0.10(+0.21%)
Sep 04, 2014	49.21	49.53	48.94	49.06	243,079	-0.05(-0.10%)
Sep 03, 2014	49.56	49.56	49.07	49.11	152,517	-0.21(-0.43%)
Sep 02, 2014	49.24	49.45	49.07	49.32	142,839	+0.21(+0.43%)
Aug 29, 2014	48.97	49.11	49.11	49.11	95,792	+0.27(+0.56%)
Aug 28, 2014	48.90	48.99	48.73	48.84	92,629	-0.26(-0.52%)
Aug 27, 2014	49.19	49.21	49.03	49.10	134,805	-0.05(-0.10%)
Aug 26, 2014	48.85	49.21	48.85	49.14	155,134	+0.32(+0.66%)
Aug 25, 2014	48.99	49.10	48.66	48.82	127,021	+0.05(+0.10%)
Aug 22, 2014	48.80	48.92	48.57	48.77	154,244	-0.08(-0.16%)
Aug 21, 2014	48.59	48.91	48.26	48.85	165,326	+0.24(+0.49%)
Aug 20, 2014	48.67	48.70	48.40	48.61	204,305	-0.25(-0.51%)
Aug 19, 2014	48.70	48.95	48.67	48.86	157,991	+0.21(+0.44%)
Aug 18, 2014	48.38	48.66	48.31	48.65	144,408	+0.65(+1.36%)
Aug 15, 2014	48.35	48.43	47.60	47.99	180,704	-0.07(-0.15%)
Aug 14, 2014	47.99	48.13	47.90	48.07	408,025	+0.12(+0.25%)
Aug 13, 2014	47.85	48.11	47.85	47.95	225,135	+0.25(+0.53%)
Aug 12, 2014	47.84	48.05	47.52	47.70	204,641	-0.29(-0.60%)
Aug 11, 2014	47.76	48.31	47.69	47.99	585,724	+0.45(+0.94%)
Aug 08, 2014	47.20	47.58	47.12	47.54	189,419	+0.39(+0.82%)
Aug 07, 2014	47.54	47.64	46.99	47.15	510,880	-0.23(-0.49%)
Aug 06, 2014	46.98	47.62	46.98	47.38	277,590	+0.18(+0.39%)
Aug 05, 2014	47.11	47.55	46.95	47.20	531,343	-0.15(-0.32%)
Aug 04, 2014	47.20	47.36	46.63	47.35	420,194	+0.36(+0.76%)
Aug 01, 2014	47.04	47.23	46.68	46.99	218,273	-0.02(-0.05%)
Jul 31, 2014	47.44	47.69	47.02	47.02	263,678	-0.95(-1.99%)
Jul 30, 2014	48.26	48.26	47.80	47.97	183,270	+0.06(+0.12%)
Jul 29, 2014	48.04	48.24	47.84	47.91	407,739	-0.04(-0.08%)
Jul 28, 2014	48.17	48.17	47.61	47.95	235,909	-0.10(-0.21%)
Jul 25, 2014	48.25	48.25	47.97	48.05	195,353	-0.48(-1.00%)
Jul 24, 2014	48.73	48.99	48.41	48.54	163,844	-0.08(-0.17%)
Jul 23, 2014	48.78	48.82	48.52	48.62	172,661	-0.12(-0.24%)
Jul 22, 2014	48.60	48.91	48.53	48.74	208,402	+0.41(+0.85%)
Jul 21, 2014	48.33	48.40	48.06	48.32	161,704	-0.21(-0.42%)
Jul 18, 2014	47.99	48.61	47.98	48.53	141,140	+0.65(+1.36%)
Jul 17, 2014	48.27	48.44	47.81	47.88	392,960	-0.64(-1.32%)
Jul 16, 2014	48.75	48.75	48.29	48.52	176,071	+0.04(+0.08%)
Jul 15, 2014	48.79	48.91	48.23	48.48	234,688	-0.33(-0.67%)
Jul 14, 2014	48.98	49.02	48.73	48.80	195,169	+0.25(+0.51%)
Jul 11, 2014	48.67	48.70	48.38	48.56	181,970	-0.18(-0.37%)
Jul 10, 2014	48.37	48.96	48.27	48.74	210,421	-0.44(-0.89%)
Jul 09, 2014	49.34	49.45	49.02	49.17	287,840	-0.00(-0.01%)
Jul 08, 2014	49.43	49.49	48.92	49.18	570,103	-0.34(-0.68%)
Jul 07, 2014	50.01	50.01	49.51	49.52	301,563	-0.70(-1.39%)
Jul 03, 2014	50.10	50.22	50.22	50.22	173,637	+0.37(+0.75%)
Jul 02, 2014	50.01	50.20	49.80	49.84	582,412	-0.22(-0.44%)