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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.25	82.30	80.44	80.67	3,564,966	-1.85(-2.24%)
Nov 27, 2020	82.66	82.80	81.94	82.52	1,137,345	-0.14(-0.17%)
Nov 25, 2020	83.07	83.07	81.98	82.66	3,734,021	-0.65(-0.78%)
Nov 24, 2020	82.44	83.77	82.18	83.32	5,388,357	+1.99(+2.45%)
Nov 23, 2020	80.27	81.79	80.13	81.33	9,143,122	+1.85(+2.32%)
Nov 20, 2020	79.20	79.69	78.87	79.48	2,997,073	-0.09(-0.11%)
Nov 19, 2020	78.91	79.67	78.40	79.57	3,509,238	+0.46(+0.59%)
Nov 18, 2020	80.58	80.86	79.08	79.10	4,000,049	-1.12(-1.39%)
Nov 17, 2020	79.23	80.44	78.23	80.22	7,470,783	+0.45(+0.56%)
Nov 16, 2020	79.25	79.87	78.61	79.77	5,908,089	+2.33(+3.01%)
Nov 13, 2020	76.12	77.79	76.11	77.44	6,708,299	+2.02(+2.68%)
Nov 12, 2020	76.34	76.47	74.71	75.43	4,416,143	-1.65(-2.14%)
Nov 11, 2020	77.97	77.97	76.37	77.07	3,742,153	-0.51(-0.66%)
Nov 10, 2020	76.25	77.97	75.98	77.59	10,399,588	+1.99(+2.63%)
Nov 09, 2020	76.79	78.14	75.50	75.60	9,102,440	+3.48(+4.82%)
Nov 06, 2020	73.05	73.13	72.00	72.12	5,509,216	-0.71(-0.98%)
Nov 05, 2020	71.48	73.10	71.47	72.83	4,713,919	+2.08(+2.93%)
Nov 04, 2020	70.73	71.70	69.88	70.75	6,323,123	-0.68(-0.96%)
Nov 03, 2020	70.75	71.85	70.63	71.44	4,415,064	+1.75(+2.52%)
Nov 02, 2020	69.07	69.70	68.74	69.68	5,626,628	+1.44(+2.11%)
Oct 30, 2020	68.76	69.29	67.54	68.24	9,952,746	-0.88(-1.27%)
Oct 29, 2020	67.97	69.42	67.37	69.12	4,515,089	+1.05(+1.55%)
Oct 28, 2020	68.67	69.14	68.01	68.07	4,334,591	-2.15(-3.06%)
Oct 27, 2020	71.08	71.24	70.19	70.22	3,308,907	-0.93(-1.31%)
Oct 26, 2020	71.76	71.87	70.21	71.15	4,269,080	-1.51(-2.07%)
Oct 23, 2020	72.66	72.91	71.94	72.66	2,913,385	+0.34(+0.47%)
Oct 22, 2020	71.46	72.37	71.09	72.32	2,857,272	+1.17(+1.64%)
Oct 21, 2020	71.64	71.87	71.11	71.15	3,315,750	-0.40(-0.56%)
Oct 20, 2020	71.53	72.28	71.30	71.55	3,455,027	+0.48(+0.68%)
Oct 19, 2020	72.14	72.59	70.89	71.07	3,124,233	-0.79(-1.09%)
Oct 16, 2020	72.33	72.55	71.85	71.85	2,943,145	-0.42(-0.58%)
Oct 15, 2020	70.53	72.47	70.28	72.27	3,429,153	+0.92(+1.29%)
Oct 14, 2020	71.94	72.42	71.31	71.35	3,111,939	-0.41(-0.57%)
Oct 13, 2020	72.12	72.12	71.43	71.76	3,379,808	-0.81(-1.12%)
Oct 12, 2020	72.40	72.71	72.00	72.57	2,529,441	+0.48(+0.67%)
Oct 09, 2020	72.33	72.60	71.69	72.09	7,057,407	+0.38(+0.53%)
Oct 08, 2020	71.21	71.80	70.91	71.71	3,965,455	+1.06(+1.50%)
Oct 07, 2020	70.40	70.98	70.07	70.65	14,172,006	+0.99(+1.43%)
Oct 06, 2020	70.26	71.54	69.56	69.66	4,910,596	-0.02(-0.03%)
Oct 05, 2020	68.81	69.79	68.80	69.67	2,965,428	+1.53(+2.24%)
Oct 02, 2020	66.21	68.48	66.04	68.15	6,164,586	+0.65(+0.97%)
Oct 01, 2020	66.98	67.52	66.29	67.49	3,045,058	+0.95(+1.42%)
Sep 30, 2020	66.48	67.64	66.00	66.55	5,941,021	+0.19(+0.29%)
Sep 29, 2020	66.70	66.79	65.63	66.36	2,895,207	-0.38(-0.57%)
Sep 28, 2020	65.66	66.98	65.66	66.74	2,749,454	+1.85(+2.85%)
Sep 25, 2020	63.95	65.09	63.94	64.89	5,759,755	+0.67(+1.05%)
Sep 24, 2020	63.97	65.30	63.24	64.22	6,204,099	+0.26(+0.40%)
Sep 23, 2020	65.76	66.39	63.90	63.96	4,510,058	-1.76(-2.68%)
Sep 22, 2020	65.51	65.88	64.83	65.72	4,048,266	+0.39(+0.59%)
Sep 21, 2020	66.24	66.35	64.55	65.34	4,091,241	-2.35(-3.47%)
Sep 18, 2020	68.22	68.75	66.86	67.69	3,527,459	-0.39(-0.57%)
Sep 17, 2020	67.68	68.39	67.25	68.07	2,537,052	-0.55(-0.80%)
Sep 16, 2020	68.48	69.53	68.30	68.62	2,093,023	+0.46(+0.68%)
Sep 15, 2020	68.71	68.91	68.00	68.16	2,325,714	+0.02(+0.03%)
Sep 14, 2020	67.56	68.29	67.25	68.14	2,289,342	+1.16(+1.73%)
Sep 11, 2020	67.76	67.83	66.37	66.98	4,417,113	-0.46(-0.69%)
Sep 10, 2020	68.61	68.92	67.36	67.44	4,334,820	-0.92(-1.34%)
Sep 09, 2020	68.23	68.65	67.69	68.36	3,722,432	+0.76(+1.13%)
Sep 08, 2020	68.38	68.74	67.43	67.59	3,770,604	-1.68(-2.42%)
Sep 04, 2020	70.51	70.58	67.97	69.27	3,893,070	-0.37(-0.53%)
Sep 03, 2020	71.20	71.40	69.20	69.64	6,501,751	-1.77(-2.48%)
Sep 02, 2020	70.83	71.63	70.34	71.41	4,489,711	+0.81(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.