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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	50.92	51.07	50.31	50.63	1,536,863	-0.29(-0.57%)
Apr 28, 2016	51.43	51.62	50.82	50.92	4,303,828	-0.74(-1.44%)
Apr 27, 2016	51.41	51.74	51.23	51.66	1,159,775	+0.24(+0.48%)
Apr 26, 2016	50.95	51.45	50.82	51.42	1,938,976	+0.66(+1.30%)
Apr 25, 2016	51.11	51.11	50.57	50.76	1,718,254	-0.43(-0.84%)
Apr 22, 2016	50.70	51.24	50.68	51.19	3,196,822	+0.54(+1.06%)
Apr 21, 2016	51.03	51.17	50.55	50.65	2,230,847	-0.41(-0.80%)
Apr 20, 2016	51.00	51.32	50.83	51.06	1,846,546	+0.02(+0.04%)
Apr 19, 2016	50.98	51.29	50.81	51.04	1,871,641	+0.19(+0.37%)
Apr 18, 2016	50.30	50.90	50.22	50.85	1,641,713	+0.35(+0.69%)
Apr 15, 2016	50.21	50.56	50.19	50.50	1,742,661	+0.12(+0.25%)
Apr 14, 2016	50.46	50.58	50.20	50.38	2,873,383	-0.12(-0.23%)
Apr 13, 2016	49.69	50.54	49.64	50.50	2,053,937	+1.07(+2.17%)
Apr 12, 2016	48.96	49.55	48.84	49.42	2,753,619	+0.51(+1.05%)
Apr 11, 2016	49.25	49.68	48.91	48.91	1,885,384	-0.12(-0.25%)
Apr 08, 2016	49.14	49.36	48.79	49.04	1,074,629	+0.28(+0.57%)
Apr 07, 2016	49.13	49.23	48.50	48.76	1,676,638	-0.68(-1.38%)
Apr 06, 2016	49.02	49.47	48.85	49.44	1,164,277	+0.43(+0.87%)
Apr 05, 2016	49.24	49.47	48.98	49.01	1,459,666	-0.60(-1.22%)
Apr 04, 2016	50.09	50.17	49.58	49.62	1,352,393	-0.55(-1.09%)
Apr 01, 2016	49.61	50.19	49.46	50.16	1,496,151	+0.13(+0.26%)
Mar 31, 2016	50.04	50.22	49.90	50.03	1,672,478	+0.05(+0.11%)
Mar 30, 2016	50.17	50.22	49.83	49.98	2,085,778	+0.05(+0.10%)
Mar 29, 2016	48.46	49.93	48.38	49.93	2,598,385	+1.36(+2.79%)
Mar 28, 2016	48.65	48.77	48.23	48.58	1,625,547	+0.05(+0.11%)
Mar 24, 2016	48.13	48.52	48.52	48.52	1,358,940	+0.15(+0.30%)
Mar 23, 2016	49.03	49.05	48.36	48.38	1,859,238	-0.76(-1.56%)
Mar 22, 2016	48.98	49.36	48.82	49.14	1,727,979	-0.15(-0.30%)
Mar 21, 2016	49.34	49.49	49.10	49.29	2,649,045	-0.15(-0.30%)
Mar 18, 2016	49.07	49.54	48.96	49.44	1,591,355	+0.47(+0.97%)
Mar 17, 2016	48.08	49.16	47.90	48.96	1,994,766	+0.84(+1.74%)
Mar 16, 2016	47.64	48.32	47.64	48.13	2,044,773	+0.28(+0.58%)
Mar 15, 2016	48.21	48.25	47.74	47.85	1,218,542	-0.61(-1.26%)
Mar 14, 2016	48.57	48.64	48.26	48.46	1,134,121	-0.24(-0.49%)
Mar 11, 2016	48.08	48.75	48.05	48.70	1,239,041	+1.00(+2.09%)
Mar 10, 2016	48.21	48.35	47.24	47.70	1,372,865	-0.35(-0.72%)
Mar 09, 2016	47.96	48.14	47.75	48.05	2,359,865	+0.26(+0.55%)
Mar 08, 2016	48.64	48.65	47.74	47.79	1,851,279	-1.09(-2.23%)
Mar 07, 2016	48.14	48.90	48.13	48.87	2,954,733	+0.56(+1.15%)
Mar 04, 2016	48.07	48.60	47.92	48.32	2,347,417	+0.27(+0.56%)
Mar 03, 2016	47.52	48.08	47.48	48.05	1,826,066	+0.51(+1.08%)
Mar 02, 2016	47.07	47.53	46.95	47.53	1,582,595	+0.41(+0.87%)
Mar 01, 2016	46.57	47.11	46.39	47.12	2,016,402	+0.87(+1.88%)
Feb 29, 2016	46.39	46.78	46.24	46.25	2,451,192	-0.15(-0.31%)
Feb 26, 2016	46.43	46.53	46.16	46.40	2,346,529	+0.21(+0.46%)
Feb 25, 2016	45.88	46.22	45.68	46.19	1,559,078	+0.42(+0.91%)
Feb 24, 2016	44.90	45.82	44.68	45.77	2,152,586	+0.43(+0.96%)
Feb 23, 2016	45.47	45.62	45.29	45.34	1,385,347	-0.27(-0.60%)
Feb 22, 2016	45.50	45.78	45.39	45.61	1,055,060	+0.53(+1.17%)
Feb 19, 2016	44.75	45.18	44.58	45.08	1,116,986	+0.18(+0.40%)
Feb 18, 2016	45.04	45.12	44.72	44.90	1,733,747	-0.08(-0.19%)
Feb 17, 2016	44.72	45.36	44.67	44.99	2,229,583	+0.54(+1.22%)
Feb 16, 2016	44.01	44.52	43.75	44.45	2,904,133	+0.97(+2.22%)
Feb 12, 2016	43.11	43.48	43.48	43.48	6,505,428	+0.73(+1.71%)
Feb 11, 2016	42.50	43.02	42.25	42.75	3,096,637	-0.50(-1.15%)
Feb 10, 2016	43.59	44.20	43.22	43.25	2,664,847	-0.13(-0.31%)
Feb 09, 2016	43.06	43.77	42.99	43.38	2,248,228	-0.22(-0.50%)
Feb 08, 2016	43.61	43.76	42.97	43.60	2,415,156	-0.42(-0.95%)
Feb 05, 2016	44.83	44.98	43.99	44.01	2,548,700	-1.02(-2.27%)
Feb 04, 2016	44.70	45.46	44.64	45.04	1,736,715	+0.23(+0.51%)
Feb 03, 2016	45.02	45.10	43.92	44.81	1,804,547	+0.11(+0.24%)
Feb 02, 2016	45.12	45.23	44.52	44.70	2,518,988	-0.90(-1.97%)

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.