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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	74.27	74.38	73.50	74.11	2,722,294	-0.19(-0.25%)
Apr 29, 2019	73.98	74.57	73.96	74.29	7,863,212	+0.36(+0.49%)
Apr 26, 2019	73.34	73.97	73.06	73.93	1,803,830	+0.66(+0.90%)
Apr 25, 2019	73.75	73.86	72.73	73.27	2,319,350	-0.77(-1.04%)
Apr 24, 2019	73.83	74.28	73.69	74.04	3,064,293	+0.23(+0.31%)
Apr 23, 2019	72.85	74.04	72.79	73.81	2,678,545	+1.07(+1.47%)
Apr 22, 2019	72.98	73.12	72.40	72.74	1,913,202	-0.38(-0.52%)
Apr 18, 2019	73.32	73.45	72.74	73.12	2,623,566	-0.26(-0.35%)
Apr 17, 2019	73.97	73.97	72.93	73.37	2,676,138	-0.33(-0.45%)
Apr 16, 2019	73.68	73.79	73.37	73.71	2,676,094	+0.30(+0.40%)
Apr 15, 2019	73.86	73.97	73.17	73.41	2,788,564	-0.29(-0.39%)
Apr 12, 2019	73.80	73.94	73.38	73.70	2,312,583	+0.33(+0.45%)
Apr 11, 2019	73.54	73.67	73.22	73.37	2,915,697	-0.15(-0.20%)
Apr 10, 2019	72.51	73.57	72.51	73.51	4,768,229	+1.10(+1.52%)
Apr 09, 2019	73.07	73.19	72.28	72.41	5,943,312	-0.92(-1.25%)
Apr 08, 2019	73.23	73.35	72.88	73.33	2,457,729	-0.06(-0.08%)
Apr 05, 2019	72.89	73.45	72.88	73.38	3,035,218	+0.64(+0.88%)
Apr 04, 2019	72.22	72.78	72.17	72.75	3,016,084	+0.57(+0.79%)
Apr 03, 2019	72.38	72.70	71.97	72.17	3,684,078	+0.35(+0.49%)
Apr 02, 2019	72.32	72.32	71.52	71.82	3,582,678	-0.41(-0.56%)
Apr 01, 2019	71.80	72.34	71.68	72.23	4,198,026	+0.88(+1.23%)
Mar 29, 2019	71.73	71.89	70.93	71.35	4,475,622	+0.05(+0.06%)
Mar 28, 2019	70.83	71.38	70.45	71.30	5,946,050	+0.67(+0.94%)
Mar 27, 2019	70.63	70.91	69.75	70.64	5,474,019	-0.02(-0.03%)
Mar 26, 2019	70.52	71.15	70.25	70.66	3,159,783	+0.66(+0.94%)
Mar 25, 2019	69.57	70.48	69.11	70.00	4,270,905	+0.33(+0.48%)
Mar 22, 2019	71.82	71.97	69.65	69.67	5,870,287	-2.64(-3.65%)
Mar 21, 2019	71.15	72.71	71.15	72.30	5,089,309	+0.93(+1.31%)
Mar 20, 2019	71.96	72.41	70.98	71.37	4,220,928	-0.54(-0.75%)
Mar 19, 2019	72.77	72.80	71.77	71.90	3,377,545	-0.53(-0.73%)
Mar 18, 2019	72.00	72.64	71.76	72.43	2,842,080	+0.56(+0.78%)
Mar 15, 2019	71.92	72.44	71.71	71.87	4,300,971	+0.02(+0.03%)
Mar 14, 2019	72.18	72.24	71.77	71.85	5,128,422	-0.30(-0.42%)
Mar 13, 2019	72.16	72.55	72.06	72.15	3,150,901	+0.28(+0.38%)
Mar 12, 2019	72.08	72.25	71.68	71.88	4,604,608	-0.11(-0.15%)
Mar 11, 2019	71.04	72.00	70.97	71.99	2,798,849	+1.13(+1.60%)
Mar 08, 2019	70.53	70.94	70.42	70.85	3,118,944	-0.07(-0.10%)
Mar 07, 2019	71.72	71.72	70.82	70.93	4,057,007	-0.75(-1.04%)
Mar 06, 2019	73.12	73.21	71.61	71.67	5,974,658	-1.44(-1.97%)
Mar 05, 2019	73.52	73.52	73.06	73.11	2,946,165	-0.30(-0.41%)
Mar 04, 2019	74.35	74.39	72.97	73.42	6,206,865	-0.77(-1.03%)
Mar 01, 2019	74.30	74.40	73.58	74.18	7,382,595	+0.42(+0.57%)
Feb 28, 2019	74.01	74.07	73.55	73.76	2,503,150	-0.29(-0.39%)
Feb 27, 2019	73.74	74.06	73.44	74.04	4,393,181	+0.11(+0.15%)
Feb 26, 2019	74.56	74.63	73.92	73.93	4,193,423	-0.72(-0.96%)
Feb 25, 2019	75.17	75.39	74.62	74.65	3,016,606	-0.17(-0.22%)
Feb 22, 2019	74.56	74.83	74.45	74.82	3,005,787	+0.34(+0.46%)
Feb 21, 2019	74.72	74.81	74.12	74.48	2,987,530	-0.35(-0.47%)
Feb 20, 2019	74.32	74.90	74.23	74.83	4,393,375	+0.53(+0.71%)
Feb 19, 2019	73.67	74.49	73.49	74.30	4,714,353	+0.41(+0.55%)
Feb 15, 2019	73.15	73.94	73.01	73.89	3,467,531	+1.09(+1.49%)
Feb 14, 2019	72.30	73.13	72.17	72.81	5,363,469	+0.17(+0.23%)
Feb 13, 2019	72.51	72.81	72.27	72.64	3,452,241	+0.29(+0.39%)
Feb 12, 2019	71.72	72.39	71.72	72.36	3,724,601	+0.97(+1.36%)
Feb 11, 2019	70.99	71.44	70.62	71.39	3,514,789	+0.58(+0.82%)
Feb 08, 2019	70.52	70.92	70.23	70.81	2,870,388	-0.04(-0.05%)
Feb 07, 2019	71.03	71.33	70.27	70.84	3,600,534	-0.64(-0.89%)
Feb 06, 2019	71.51	71.66	71.21	71.48	2,949,001	-0.10(-0.14%)
Feb 05, 2019	71.60	71.80	71.11	71.58	5,098,950	+0.06(+0.08%)
Feb 04, 2019	70.71	71.53	70.42	71.53	5,517,980	+0.90(+1.28%)

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.