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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.68	23.97	23.52	23.68	5,631,663	-0.28(-1.17%)
May 27, 2010	23.59	24.00	23.44	23.96	3,527,650	+0.92(+3.98%)
May 26, 2010	23.13	23.64	22.96	23.04	5,573,824	-0.02(-0.07%)
May 25, 2010	22.51	23.07	22.20	23.06	14,078,667	-0.04(-0.19%)
May 24, 2010	23.29	23.52	23.09	23.10	14,696,043	-0.35(-1.49%)
May 21, 2010	22.72	23.61	22.64	23.45	6,701,966	+0.32(+1.40%)
May 20, 2010	23.19	23.70	23.11	23.12	6,800,068	-1.22(-5.03%)
May 19, 2010	24.44	24.75	24.00	24.35	5,323,855	-0.25(-1.01%)
May 18, 2010	25.42	25.46	24.50	24.60	6,543,279	-0.49(-1.97%)
May 17, 2010	25.13	25.32	24.34	25.09	13,592,871	+0.16(+0.63%)
May 14, 2010	24.93	25.27	24.62	24.93	3,262,273	-0.48(-1.88%)
May 13, 2010	25.55	25.77	25.26	25.41	5,241,794	-0.22(-0.87%)
May 12, 2010	24.98	25.64	24.96	25.63	3,587,223	+0.76(+3.06%)
May 11, 2010	24.96	25.24	24.83	24.87	6,274,786	+0.12(+0.47%)
May 10, 2010	24.39	24.75	24.35	24.75	7,875,811	+1.26(+5.35%)
May 07, 2010	23.89	24.26	23.24	23.50	9,777,050	+2.42(+11.46%)
May 06, 2010	24.23	25.11	11.07	21.08	9,996	-3.95(-15.77%)
May 05, 2010	25.08	25.37	24.94	25.03	5,903,662	-0.30(-1.18%)
May 04, 2010	25.71	25.72	25.19	25.33	6,888,016	-0.74(-2.84%)
May 03, 2010	25.66	26.10	25.66	26.07	3,422,398	+0.57(+2.24%)
Apr 30, 2010	26.41	26.44	25.50	25.50	3,808,303	-0.90(-3.41%)
Apr 29, 2010	25.95	26.41	25.80	26.40	11,303,896	+0.62(+2.39%)
Apr 28, 2010	25.85	25.92	25.63	25.78	4,338,744	+0.08(+0.30%)
Apr 27, 2010	26.20	26.44	25.67	25.71	5,514,940	-0.60(-2.28%)
Apr 26, 2010	26.43	26.60	26.29	26.31	3,125,393	-0.09(-0.35%)
Apr 23, 2010	26.20	26.44	26.03	26.40	2,287,272	+0.25(+0.96%)
Apr 22, 2010	25.60	26.19	25.45	26.15	3,461,852	+0.31(+1.19%)
Apr 21, 2010	25.70	25.87	25.60	25.84	4,204,649	+0.19(+0.76%)
Apr 20, 2010	25.46	25.65	25.34	25.65	4,672,995	+0.32(+1.25%)
Apr 19, 2010	25.21	25.46	24.92	25.33	3,638,759	-0.05(-0.21%)
Apr 16, 2010	25.57	25.70	25.19	25.38	3,519,188	-0.26(-1.01%)
Apr 15, 2010	25.57	25.71	25.55	25.64	3,750,176	+0.04(+0.14%)
Apr 14, 2010	25.21	25.60	25.19	25.60	3,080,916	+0.50(+2.00%)
Apr 13, 2010	24.97	25.10	24.82	25.10	2,223,673	+0.06(+0.26%)
Apr 12, 2010	24.95	25.07	24.86	25.04	2,342,496	+0.10(+0.41%)
Apr 09, 2010	24.82	24.94	24.64	24.94	2,158,484	+0.13(+0.52%)
Apr 08, 2010	24.77	24.90	24.56	24.81	2,572,129	-0.04(-0.18%)
Apr 07, 2010	24.88	24.97	24.68	24.85	2,027,237	-0.06(-0.23%)
Apr 06, 2010	24.68	24.97	24.63	24.91	2,496,221	+0.11(+0.42%)
Apr 05, 2010	24.42	24.80	24.33	24.80	4,987,109	+0.44(+1.81%)
Apr 01, 2010	24.28	24.36	24.36	24.36	2,731,088	+0.26(+1.09%)
Mar 31, 2010	24.26	24.49	24.09	24.10	2,358,956	-0.26(-1.08%)
Mar 30, 2010	24.30	24.45	24.16	24.36	5,281,433	+0.12(+0.48%)
Mar 29, 2010	24.26	24.36	24.14	24.24	2,613,513	+0.09(+0.35%)
Mar 26, 2010	24.31	24.43	24.07	24.16	4,608,043	-0.04(-0.18%)
Mar 25, 2010	24.56	24.69	24.18	24.20	3,750,395	-0.08(-0.33%)
Mar 24, 2010	24.49	24.54	24.27	24.28	3,770,840	-0.32(-1.30%)
Mar 23, 2010	24.38	24.62	24.21	24.60	2,371,791	+0.27(+1.09%)
Mar 22, 2010	23.82	24.38	23.78	24.34	2,751,270	+0.37(+1.55%)
Mar 19, 2010	24.30	24.32	23.89	23.96	2,827,437	-0.28(-1.17%)
Mar 18, 2010	24.30	24.41	24.19	24.25	4,909,275	-0.06(-0.23%)
Mar 17, 2010	24.17	24.40	24.16	24.30	2,952,147	+0.19(+0.77%)
Mar 16, 2010	24.05	24.13	23.87	24.12	4,314,728	+0.21(+0.88%)
Mar 15, 2010	23.79	23.96	23.76	23.91	10,437,442	-0.06(-0.25%)
Mar 12, 2010	24.07	24.07	23.78	23.97	2,180,394	+0.02(+0.08%)
Mar 11, 2010	23.77	23.97	23.67	23.95	2,077,406	+0.06(+0.24%)
Mar 10, 2010	23.74	24.01	23.71	23.89	2,456,759	+0.17(+0.71%)
Mar 09, 2010	23.54	23.87	23.54	23.72	2,106,073	+0.10(+0.41%)
Mar 08, 2010	23.57	23.67	23.53	23.62	2,951,577	+0.08(+0.36%)
Mar 05, 2010	23.26	23.57	23.17	23.54	2,546,351	+0.44(+1.89%)
Mar 04, 2010	23.07	23.14	22.98	23.10	2,385,140	+0.04(+0.18%)
Mar 03, 2010	23.04	23.20	22.96	23.06	2,796,568	+0.11(+0.47%)
Mar 02, 2010	22.85	23.06	22.83	22.95	3,024,162	+0.19(+0.82%)