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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	51.17	51.65	51.10	51.36	3,670,001	+0.25(+0.50%)
Jul 30, 2015	50.78	51.16	50.65	51.11	1,133,747	+0.21(+0.41%)
Jul 29, 2015	50.61	51.04	50.44	50.90	2,736,663	+0.27(+0.54%)
Jul 28, 2015	50.36	50.71	49.74	50.62	2,791,234	+0.38(+0.76%)
Jul 27, 2015	50.30	50.54	50.10	50.24	2,501,158	-0.32(-0.63%)
Jul 24, 2015	51.19	51.33	50.49	50.56	1,996,044	-0.67(-1.30%)
Jul 23, 2015	51.98	52.01	51.16	51.23	1,685,220	-0.64(-1.23%)
Jul 22, 2015	51.62	51.92	51.51	51.87	2,390,975	+0.13(+0.25%)
Jul 21, 2015	51.91	52.21	51.56	51.74	2,054,585	-0.14(-0.27%)
Jul 20, 2015	52.19	52.19	51.75	51.88	2,370,330	-0.26(-0.50%)
Jul 17, 2015	52.50	52.50	52.00	52.14	1,200,663	-0.31(-0.59%)
Jul 16, 2015	52.46	52.64	52.30	52.45	1,058,978	+0.35(+0.67%)
Jul 15, 2015	52.47	52.49	52.02	52.10	1,021,375	-0.36(-0.70%)
Jul 14, 2015	52.16	52.53	52.16	52.47	1,691,040	+0.23(+0.45%)
Jul 13, 2015	52.01	52.36	52.01	52.24	1,137,265	+0.41(+0.80%)
Jul 10, 2015	51.72	51.89	51.49	51.82	975,850	+0.69(+1.36%)
Jul 09, 2015	51.52	51.61	51.06	51.13	2,298,527	+0.11(+0.22%)
Jul 08, 2015	51.25	51.51	50.71	51.02	1,953,156	-0.68(-1.32%)
Jul 07, 2015	51.73	51.74	50.78	51.70	1,880,283	+0.07(+0.14%)
Jul 06, 2015	51.33	51.91	51.28	51.62	1,351,681	-0.08(-0.16%)
Jul 02, 2015	52.08	51.71	51.71	51.71	2,641,962	-0.34(-0.65%)
Jul 01, 2015	52.30	52.37	51.76	52.04	1,696,347	+0.25(+0.48%)
Jun 30, 2015	52.17	52.17	51.63	51.79	2,879,413	+0.08(+0.16%)
Jun 29, 2015	52.55	52.81	51.65	51.71	2,258,035	-1.22(-2.31%)
Jun 26, 2015	53.19	53.21	52.69	52.93	1,092,319	-0.08(-0.15%)
Jun 25, 2015	53.31	53.31	52.80	53.01	1,305,397	-0.07(-0.13%)
Jun 24, 2015	53.45	53.51	53.00	53.08	1,111,674	-0.36(-0.68%)
Jun 23, 2015	53.33	53.49	53.20	53.44	1,348,195	+0.14(+0.26%)
Jun 22, 2015	53.29	53.40	53.17	53.30	1,179,830	+0.29(+0.55%)
Jun 19, 2015	53.04	53.18	52.82	53.01	1,740,502	+0.01(+0.02%)
Jun 18, 2015	52.59	53.15	52.59	53.00	1,127,312	+0.60(+1.15%)
Jun 17, 2015	52.60	52.74	52.30	52.39	1,343,132	-0.14(-0.26%)
Jun 16, 2015	52.05	52.60	52.05	52.53	1,133,133	+0.39(+0.74%)
Jun 15, 2015	52.00	52.29	51.55	52.14	1,478,723	-0.13(-0.25%)
Jun 12, 2015	52.23	52.37	52.10	52.28	1,342,502	-0.10(-0.18%)
Jun 11, 2015	52.39	52.51	52.23	52.37	1,581,195	+0.04(+0.08%)
Jun 10, 2015	51.82	52.56	51.77	52.33	1,989,888	+0.73(+1.42%)
Jun 09, 2015	51.71	51.81	51.33	51.60	1,233,677	-0.14(-0.26%)
Jun 08, 2015	51.89	52.04	51.67	51.74	1,662,713	-0.24(-0.46%)
Jun 05, 2015	51.51	52.00	51.18	51.97	1,796,690	+0.32(+0.63%)
Jun 04, 2015	51.93	52.06	51.51	51.65	1,112,872	-0.48(-0.92%)
Jun 03, 2015	51.77	52.22	51.61	52.13	1,024,496	+0.53(+1.03%)
Jun 02, 2015	51.31	51.92	51.19	51.60	1,330,668	+0.14(+0.27%)
Jun 01, 2015	51.68	51.69	50.94	51.46	1,541,020	+0.21(+0.40%)
May 29, 2015	51.58	51.65	51.05	51.25	2,569,116	-0.41(-0.80%)
May 28, 2015	51.55	51.68	51.30	51.66	1,234,001	+0.03(+0.05%)
May 27, 2015	51.12	51.69	50.91	51.64	1,754,308	+0.58(+1.14%)
May 26, 2015	51.40	51.53	50.82	51.05	1,184,174	-0.60(-1.16%)
May 22, 2015	51.83	51.65	51.65	51.65	1,663,852	-0.25(-0.47%)
May 21, 2015	51.92	52.10	51.74	51.90	997,797	-0.03(-0.06%)
May 20, 2015	51.99	52.08	51.68	51.93	1,321,161	+0.04(+0.07%)
May 19, 2015	51.89	51.96	51.66	51.89	2,303,219	-0.02(-0.05%)
May 18, 2015	51.36	51.98	51.21	51.92	1,564,530	+0.49(+0.95%)
May 15, 2015	51.41	51.47	51.15	51.43	1,687,715	-0.07(-0.13%)
May 14, 2015	51.19	51.51	51.01	51.50	926,714	+0.58(+1.14%)
May 13, 2015	51.03	51.18	50.73	50.92	1,167,492	-0.03(-0.06%)
May 12, 2015	50.94	51.11	50.29	50.95	1,084,717	-0.14(-0.27%)
May 11, 2015	51.08	51.46	50.95	51.09	1,379,043	+0.04(+0.07%)
May 08, 2015	51.24	51.30	50.98	51.05	1,029,205	+0.32(+0.63%)
May 07, 2015	50.52	50.98	50.33	50.73	1,732,079	+0.22(+0.43%)
May 06, 2015	50.54	50.61	50.13	50.52	1,532,129	+0.10(+0.20%)
May 05, 2015	50.95	51.05	50.22	50.41	1,250,808	-0.53(-1.05%)
May 04, 2015	50.88	51.29	50.78	50.95	1,572,348	+0.13(+0.26%)

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.