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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	63.89	63.96	62.90	63.89	10,199,171	+0.39(+0.61%)
Dec 28, 2018	63.33	64.51	62.87	63.51	13,098,527	+0.29(+0.47%)
Dec 27, 2018	62.04	63.23	61.06	63.21	12,338,855	+0.38(+0.60%)
Dec 26, 2018	60.30	62.90	59.95	62.83	12,217,332	+2.79(+4.65%)
Dec 24, 2018	60.88	61.32	59.99	60.04	7,045,291	-1.13(-1.85%)
Dec 21, 2018	62.80	63.27	61.03	61.17	13,661,929	-1.45(-2.31%)
Dec 20, 2018	63.26	63.77	61.94	62.62	13,623,843	-0.89(-1.41%)
Dec 19, 2018	64.94	65.79	63.18	63.52	14,271,531	-1.43(-2.20%)
Dec 18, 2018	65.34	65.99	64.74	64.94	12,162,545	+0.08(+0.13%)
Dec 17, 2018	66.23	66.72	64.54	64.86	6,638,651	-1.55(-2.33%)
Dec 14, 2018	67.00	67.72	66.16	66.41	6,251,112	-1.05(-1.55%)
Dec 13, 2018	68.65	68.82	67.32	67.45	4,847,281	-1.05(-1.53%)
Dec 12, 2018	68.55	69.43	68.39	68.50	6,019,987	+0.67(+0.99%)
Dec 11, 2018	68.78	69.09	67.36	67.83	8,017,158	-0.06(-0.09%)
Dec 10, 2018	68.36	68.59	66.96	67.90	8,678,809	-0.45(-0.66%)
Dec 07, 2018	69.74	70.24	67.96	68.34	6,740,635	-1.31(-1.88%)
Dec 06, 2018	68.88	69.68	67.97	69.66	7,894,861	-0.25(-0.35%)
Dec 04, 2018	73.03	73.19	69.74	69.91	4,804,012	-3.30(-4.51%)
Dec 03, 2018	73.58	74.00	72.19	73.21	5,040,219	+0.44(+0.61%)
Nov 30, 2018	72.11	72.86	71.91	72.77	4,945,682	+0.55(+0.76%)
Nov 29, 2018	72.28	72.65	71.66	72.22	3,351,373	-0.36(-0.49%)
Nov 28, 2018	71.13	72.63	70.33	72.58	3,600,734	+1.72(+2.42%)
Nov 27, 2018	71.18	71.35	70.69	70.86	3,133,220	-0.52(-0.73%)
Nov 26, 2018	71.34	71.82	70.97	71.38	2,853,854	+0.65(+0.92%)
Nov 23, 2018	70.19	71.28	70.13	70.73	1,639,879	-0.01(-0.01%)
Nov 21, 2018		70.74	70.74	70.74	0	+0.72(+1.04%)
Nov 20, 2018	70.61	71.22	69.87	70.02	4,527,959	-1.38(-1.93%)
Nov 19, 2018	72.42	72.64	71.13	71.39	3,331,358	-1.20(-1.66%)
Nov 16, 2018	71.86	72.70	71.63	72.59	4,130,755	+0.23(+0.32%)
Nov 15, 2018	71.03	72.47	70.76	72.36	7,243,933	+0.95(+1.34%)
Nov 14, 2018	72.49	72.74	70.97	71.41	4,699,712	-0.49(-0.68%)
Nov 13, 2018	72.27	73.04	71.77	71.90	3,305,331	-0.16(-0.22%)
Nov 12, 2018	73.37	73.38	71.98	72.05	2,540,645	-1.33(-1.81%)
Nov 09, 2018	74.26	74.26	72.85	73.38	3,199,551	-1.29(-1.73%)
Nov 08, 2018	74.67	75.04	74.30	74.68	3,584,939	-0.16(-0.21%)
Nov 07, 2018	74.32	74.89	73.64	74.83	3,850,164	+0.91(+1.23%)
Nov 06, 2018	73.52	74.08	73.36	73.92	4,190,124	+0.41(+0.56%)
Nov 05, 2018	73.54	73.80	72.74	73.51	5,044,407	+0.07(+0.10%)
Nov 02, 2018	73.34	73.76	72.74	73.44	5,441,634	+0.43(+0.59%)
Nov 01, 2018	72.04	73.22	71.88	73.01	4,371,316	+1.39(+1.93%)
Oct 31, 2018	72.40	72.57	71.54	71.62	11,423,848	-0.06(-0.08%)
Oct 30, 2018	70.10	71.76	70.00	71.68	6,025,655	+1.61(+2.31%)
Oct 29, 2018	71.08	71.84	69.33	70.06	6,385,273	-0.20(-0.29%)
Oct 26, 2018	70.22	71.20	68.93	70.26	6,838,495	-0.67(-0.94%)
Oct 25, 2018	69.72	71.30	69.67	70.93	3,948,588	+1.51(+2.18%)
Oct 24, 2018	71.96	72.04	69.35	69.42	4,417,881	-2.53(-3.52%)
Oct 23, 2018	71.62	72.50	70.64	71.95	7,082,457	-0.57(-0.78%)
Oct 22, 2018	72.81	73.24	72.33	72.52	2,485,996	-0.06(-0.09%)
Oct 19, 2018	73.34	73.83	72.28	72.58	3,530,730	-0.72(-0.98%)
Oct 18, 2018	74.41	74.57	72.99	73.30	4,942,221	-1.42(-1.90%)
Oct 17, 2018	74.97	74.97	73.76	74.72	3,884,891	-0.38(-0.50%)
Oct 16, 2018	73.62	75.23	72.95	75.10	4,742,430	+1.99(+2.72%)
Oct 15, 2018	72.69	73.65	72.32	73.11	4,860,119	+0.34(+0.47%)
Oct 12, 2018	73.90	73.96	72.00	72.77	5,615,888	-0.13(-0.18%)
Oct 11, 2018	74.12	74.80	72.89	72.90	9,134,777	-1.62(-2.17%)
Oct 10, 2018	76.47	76.50	74.38	74.51	7,255,371	-2.09(-2.73%)
Oct 09, 2018	76.79	77.22	76.49	76.60	4,796,199	-0.24(-0.31%)
Oct 08, 2018	76.73	77.07	76.25	76.84	3,390,265	-0.06(-0.08%)
Oct 05, 2018	77.81	77.93	76.28	76.91	5,033,626	-0.86(-1.11%)
Oct 04, 2018	78.52	78.70	77.48	77.77	4,957,090	-0.94(-1.19%)
Oct 03, 2018	78.32	79.07	78.03	78.70	4,263,638	+0.69(+0.88%)
Oct 02, 2018	78.85	79.01	77.85	78.02	6,462,161	-0.84(-1.07%)

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.