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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	61.74	61.93	60.78	61.55	3,242,842	-0.05(-0.07%)
May 30, 2017	61.70	61.90	61.40	61.60	4,676,343	-0.35(-0.57%)
May 26, 2017	61.87	62.03	61.60	61.95	3,164,327	-0.01(-0.01%)
May 25, 2017	62.12	62.36	61.70	61.96	2,389,833	+0.08(+0.13%)
May 24, 2017	61.94	62.23	61.60	61.87	5,174,260	-0.03(-0.04%)
May 23, 2017	61.88	61.96	61.36	61.90	4,314,473	+0.21(+0.34%)
May 22, 2017	61.36	61.78	61.32	61.69	2,920,684	+0.49(+0.79%)
May 19, 2017	61.02	61.60	60.98	61.21	2,730,865	+0.28(+0.46%)
May 18, 2017	60.66	61.18	60.58	60.93	3,114,829	+0.09(+0.15%)
May 17, 2017	61.45	61.68	60.76	60.84	3,395,418	-1.57(-2.51%)
May 16, 2017	62.53	62.63	61.95	62.41	2,345,162	+0.00(+0.00%)
May 15, 2017	62.17	62.74	62.14	62.41	2,348,233	+0.40(+0.64%)
May 12, 2017	62.26	62.49	61.89	62.01	2,336,311	-0.50(-0.79%)
May 11, 2017	62.70	62.97	61.92	62.51	1,855,265	-0.47(-0.74%)
May 10, 2017	62.51	63.02	62.37	62.97	2,075,493	+0.34(+0.55%)
May 09, 2017	62.67	62.81	62.37	62.63	2,144,295	+0.08(+0.13%)
May 08, 2017	62.69	62.87	62.34	62.55	1,726,367	-0.23(-0.36%)
May 05, 2017	62.71	62.86	62.21	62.78	2,015,484	+0.28(+0.45%)
May 04, 2017	62.77	62.86	62.05	62.50	2,051,435	-0.05(-0.09%)
May 03, 2017	62.70	62.78	62.29	62.55	2,645,913	-0.39(-0.62%)
May 02, 2017	63.28	63.39	62.76	62.94	2,430,862	-0.26(-0.41%)
May 01, 2017	63.14	63.40	62.68	63.20	2,972,724	+0.33(+0.53%)
Apr 28, 2017	63.81	63.96	62.87	62.87	3,154,537	-0.85(-1.33%)
Apr 27, 2017	63.84	64.11	63.50	63.71	2,528,815	-0.06(-0.10%)
Apr 26, 2017	63.32	64.10	63.14	63.78	3,306,996	+0.41(+0.65%)
Apr 25, 2017	63.31	63.68	63.31	63.36	3,257,675	+0.56(+0.89%)
Apr 24, 2017	62.89	63.04	62.55	62.80	2,461,042	+0.77(+1.25%)
Apr 21, 2017	62.12	62.24	61.82	62.03	4,097,064	-0.16(-0.26%)
Apr 20, 2017	61.62	62.26	61.51	62.19	4,866,550	+0.85(+1.38%)
Apr 19, 2017	61.23	61.77	61.14	61.34	3,617,792	+0.34(+0.56%)
Apr 18, 2017	60.75	61.10	60.53	61.00	2,570,837	+0.05(+0.09%)
Apr 17, 2017	60.41	61.00	60.28	60.95	2,172,127	+0.68(+1.14%)
Apr 13, 2017	60.86	61.05	60.22	60.26	3,420,994	-0.71(-1.17%)
Apr 12, 2017	61.75	61.76	60.90	60.97	3,764,350	-0.90(-1.46%)
Apr 11, 2017	61.10	61.87	60.98	61.87	3,059,003	+0.58(+0.94%)
Apr 10, 2017	61.14	61.75	60.95	61.30	2,276,166	+0.19(+0.31%)
Apr 07, 2017	60.95	61.32	60.75	61.11	2,733,445	-0.01(-0.01%)
Apr 06, 2017	60.61	61.21	60.35	61.12	2,611,989	+0.59(+0.97%)
Apr 05, 2017	61.56	61.89	60.40	60.53	3,872,987	-0.67(-1.09%)
Apr 04, 2017	61.15	61.45	60.94	61.20	4,456,520	+0.05(+0.07%)
Apr 03, 2017	62.47	62.48	61.11	61.15	15,192,410	-1.14(-1.84%)
Mar 31, 2017	62.23	62.58	62.03	62.30	4,102,123	+0.12(+0.19%)
Mar 30, 2017	61.73	62.26	61.66	62.18	3,079,834	+0.52(+0.85%)
Mar 29, 2017	61.35	61.77	61.26	61.66	2,436,716	+0.16(+0.26%)
Mar 28, 2017	60.76	61.54	60.67	61.50	3,842,873	+0.49(+0.80%)
Mar 27, 2017	60.33	61.12	59.94	61.01	5,412,063	+0.06(+0.10%)
Mar 24, 2017	61.15	61.41	60.63	60.95	4,440,373	-0.01(-0.01%)
Mar 23, 2017	60.63	61.36	60.43	60.95	5,491,635	+0.39(+0.64%)
Mar 22, 2017	60.55	60.76	59.98	60.57	8,673,023	-0.10(-0.16%)
Mar 21, 2017	62.66	62.67	60.65	60.66	6,183,668	-1.65(-2.65%)
Mar 20, 2017	62.69	62.77	62.16	62.32	1,685,220	-0.34(-0.54%)
Mar 17, 2017	62.33	62.79	61.96	62.66	2,691,902	+0.35(+0.56%)
Mar 16, 2017	62.38	62.54	62.10	62.31	5,559,957	+0.12(+0.19%)
Mar 15, 2017	61.51	62.37	61.42	62.19	3,913,722	+0.97(+1.58%)
Mar 14, 2017	61.23	61.36	60.76	61.22	3,334,917	-0.29(-0.47%)
Mar 13, 2017	61.22	61.71	61.22	61.51	4,216,454	+0.19(+0.31%)
Mar 10, 2017	61.50	61.52	60.88	61.32	2,939,315	+0.31(+0.50%)
Mar 09, 2017	61.33	61.57	60.87	61.02	4,395,885	-0.35(-0.57%)
Mar 08, 2017	61.92	62.11	61.31	61.37	3,771,424	-0.40(-0.65%)
Mar 07, 2017	62.10	62.19	61.70	61.77	3,518,798	-0.44(-0.71%)
Mar 06, 2017	62.27	62.34	61.91	62.21	2,926,381	-0.43(-0.69%)
Mar 03, 2017	62.83	63.09	62.34	62.64	3,080,560	-0.18(-0.29%)
Mar 02, 2017	63.48	63.51	62.75	62.82	2,804,609	-0.69(-1.09%)

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.