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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	92.19	92.35	90.87	91.28	3,188,791	-0.40(-0.44%)
May 05, 2023	90.99	91.98	90.94	91.68	4,300,306	+2.16(+2.41%)
May 04, 2023	90.00	90.25	88.68	89.52	5,172,728	-1.09(-1.20%)
May 03, 2023	90.79	92.30	90.52	90.61	4,754,243	+0.03(+0.03%)
May 02, 2023	91.77	91.83	89.38	90.58	5,817,378	-1.72(-1.86%)
May 01, 2023	92.25	93.49	92.05	92.30	4,462,737	-0.03(-0.03%)
Apr 28, 2023	91.42	92.66	91.36	92.33	4,444,562	+0.84(+0.92%)
Apr 27, 2023	90.47	91.59	90.03	91.49	4,051,491	+1.40(+1.56%)
Apr 26, 2023	90.58	91.16	89.83	90.08	3,929,857	-0.84(-0.93%)
Apr 25, 2023	92.54	92.57	90.91	90.93	3,416,433	-2.46(-2.63%)
Apr 24, 2023	93.27	93.95	92.98	93.38	2,197,201	+0.05(+0.05%)
Apr 21, 2023	93.62	93.92	92.66	93.33	3,406,800	-0.19(-0.20%)
Apr 20, 2023	93.33	94.04	93.07	93.52	5,358,807	-0.42(-0.45%)
Apr 19, 2023	93.31	94.12	92.92	93.94	2,996,889	+0.28(+0.30%)
Apr 18, 2023	94.55	94.64	93.16	93.66	3,385,631	-0.50(-0.53%)
Apr 17, 2023	93.75	94.24	93.34	94.16	4,739,485	+0.57(+0.61%)
Apr 14, 2023	94.37	95.05	93.01	93.59	3,256,542	-0.76(-0.80%)
Apr 13, 2023	93.98	94.62	93.48	94.34	6,477,635	+0.80(+0.85%)
Apr 12, 2023	95.07	95.08	93.44	93.55	3,195,418	-0.78(-0.82%)
Apr 11, 2023	94.01	94.85	93.76	94.33	3,281,636	+0.65(+0.69%)
Apr 10, 2023	92.26	93.74	92.17	93.68	3,622,177	+1.18(+1.27%)
Apr 06, 2023	92.45	92.76	91.96	92.50	3,051,996	+0.03(+0.03%)
Apr 05, 2023	92.77	92.96	91.91	92.47	3,501,199	-0.72(-0.77%)
Apr 04, 2023	95.38	95.42	92.65	93.19	3,746,933	-1.89(-1.98%)
Apr 03, 2023	95.14	95.66	93.95	95.07	7,299,887	+0.09(+0.09%)
Mar 31, 2023	93.83	95.03	93.81	94.98	5,045,747	+1.74(+1.86%)
Mar 30, 2023	93.96	94.20	92.85	93.24	3,228,672	-0.03(-0.03%)
Mar 29, 2023	93.61	93.61	92.57	93.27	3,268,822	+0.63(+0.68%)
Mar 28, 2023	92.22	93.03	92.05	92.65	2,863,776	+0.07(+0.07%)
Mar 27, 2023	92.80	93.08	91.96	92.58	3,901,182	+0.98(+1.07%)
Mar 24, 2023	89.76	91.76	89.22	91.59	4,256,700	+0.96(+1.06%)
Mar 23, 2023	91.97	92.83	89.89	90.63	4,450,228	-0.76(-0.83%)
Mar 22, 2023	93.81	94.29	91.36	91.39	4,476,871	-2.52(-2.68%)
Mar 21, 2023	93.99	94.90	93.43	93.90	4,189,488	+1.55(+1.67%)
Mar 20, 2023	91.91	93.51	91.91	92.36	7,631,595	+1.33(+1.46%)
Mar 17, 2023	92.63	92.90	90.81	91.03	18,077,266	-2.66(-2.84%)
Mar 16, 2023	91.16	94.35	90.53	93.69	7,949,642	+1.47(+1.59%)
Mar 15, 2023	91.24	92.34	90.55	92.22	5,997,667	-1.50(-1.60%)
Mar 14, 2023	94.43	95.17	92.65	93.72	5,259,982	+1.87(+2.04%)
Mar 13, 2023	92.10	93.61	91.19	91.85	10,485,605	-2.28(-2.42%)
Mar 10, 2023	96.05	96.08	93.16	94.13	6,900,914	-2.42(-2.50%)
Mar 09, 2023	98.84	99.08	96.44	96.55	4,799,887	-2.25(-2.28%)
Mar 08, 2023	98.71	99.14	97.98	98.80	3,433,118	+0.17(+0.17%)
Mar 07, 2023	99.55	99.84	98.31	98.63	3,705,656	-0.99(-0.99%)
Mar 06, 2023	101.98	101.98	99.15	99.62	5,282,131	-2.31(-2.27%)
Mar 03, 2023	101.28	102.14	100.41	101.93	4,234,913	+1.17(+1.17%)
Mar 02, 2023	99.63	100.96	99.33	100.76	3,465,466	+0.30(+0.30%)

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.