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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.34	54.71	54.00	54.41	1,663,235	+0.08(+0.14%)
Jul 28, 2016	54.45	54.52	54.25	54.33	1,292,922	-0.22(-0.40%)
Jul 27, 2016	54.54	54.66	54.21	54.55	1,999,310	+0.15(+0.27%)
Jul 26, 2016	54.10	54.44	54.00	54.40	2,858,933	+0.31(+0.57%)
Jul 25, 2016	54.16	54.27	53.95	54.09	1,283,362	-0.21(-0.39%)
Jul 22, 2016	53.94	54.39	53.79	54.30	2,311,677	+0.40(+0.74%)
Jul 21, 2016	54.20	54.35	53.78	53.91	1,572,951	-0.34(-0.63%)
Jul 20, 2016	54.02	54.39	53.79	54.25	1,619,514	+0.34(+0.63%)
Jul 19, 2016	54.15	54.26	53.83	53.91	1,576,698	-0.33(-0.62%)
Jul 18, 2016	54.18	54.50	54.08	54.25	2,968,109	+0.03(+0.05%)
Jul 15, 2016	54.35	54.40	54.07	54.22	4,257,502	+0.14(+0.26%)
Jul 14, 2016	54.42	54.51	54.07	54.08	1,869,639	+0.02(+0.03%)
Jul 13, 2016	54.33	54.40	53.87	54.06	3,258,982	-0.11(-0.20%)
Jul 12, 2016	53.78	54.44	53.70	54.17	3,230,938	+0.72(+1.34%)
Jul 11, 2016	53.16	53.53	53.06	53.45	2,288,623	+0.60(+1.13%)
Jul 08, 2016	52.12	52.92	51.60	52.85	1,684,147	+1.26(+2.44%)
Jul 07, 2016	51.65	51.99	51.32	51.60	1,663,119	+0.06(+0.12%)
Jul 06, 2016	50.98	51.61	50.87	51.53	1,593,807	+0.34(+0.67%)
Jul 05, 2016	51.73	51.85	50.89	51.19	1,877,214	-0.70(-1.36%)
Jul 01, 2016	51.81	51.90	51.90	51.90	1,812,016	+0.08(+0.15%)
Jun 30, 2016	50.88	51.82	50.66	51.82	2,957,580	+1.12(+2.21%)
Jun 29, 2016	50.19	50.81	50.17	50.70	2,163,417	+1.01(+2.04%)
Jun 28, 2016	49.44	49.93	49.41	49.69	2,082,416	+0.66(+1.34%)
Jun 27, 2016	50.02	50.11	48.81	49.03	4,215,906	-1.56(-3.08%)
Jun 24, 2016	50.57	51.29	50.27	50.59	2,850,904	-2.02(-3.84%)
Jun 23, 2016	52.09	52.61	52.04	52.61	1,234,714	+1.05(+2.04%)
Jun 22, 2016	51.87	52.10	51.52	51.56	1,160,786	-0.23(-0.45%)
Jun 21, 2016	51.90	51.96	51.47	51.79	1,158,344	-0.09(-0.17%)
Jun 20, 2016	51.92	52.36	51.88	51.88	999,171	+0.63(+1.22%)
Jun 17, 2016	51.45	51.63	51.07	51.25	1,225,628	-0.14(-0.27%)
Jun 16, 2016	51.13	51.43	50.68	51.39	1,168,354	-0.04(-0.07%)
Jun 15, 2016	51.62	51.95	51.39	51.43	1,848,172	-0.00(-0.01%)
Jun 14, 2016	51.33	51.67	51.11	51.43	2,229,074	-0.08(-0.16%)
Jun 13, 2016	51.90	52.11	51.41	51.51	786,822	-0.58(-1.12%)
Jun 10, 2016	52.29	52.46	51.92	52.09	1,610,080	-0.69(-1.31%)
Jun 09, 2016	52.87	52.92	52.53	52.78	1,151,944	-0.28(-0.52%)
Jun 08, 2016	52.65	53.16	52.63	53.06	970,780	+0.48(+0.91%)
Jun 07, 2016	52.45	52.79	52.35	52.58	1,315,295	+0.17(+0.32%)
Jun 06, 2016	51.91	52.56	51.86	52.41	1,099,032	+0.59(+1.14%)
Jun 03, 2016	52.00	52.01	51.41	51.82	1,033,350	-0.29(-0.56%)
Jun 02, 2016	51.71	52.11	51.63	52.11	954,400	+0.28(+0.54%)
Jun 01, 2016	51.33	51.90	51.22	51.83	1,264,616	+0.37(+0.73%)
May 31, 2016	51.46	51.70	51.24	51.46	2,439,490	+0.10(+0.19%)
May 27, 2016	50.87	51.36	51.36	51.36	2,025,656	+0.45(+0.89%)
May 26, 2016	51.01	51.13	50.78	50.91	1,553,683	-0.03(-0.05%)
May 25, 2016	50.84	51.11	50.73	50.93	2,292,284	+0.27(+0.54%)
May 24, 2016	49.88	50.75	49.82	50.66	1,629,745	+1.08(+2.17%)
May 23, 2016	49.81	49.94	49.55	49.58	1,100,618	-0.15(-0.29%)
May 20, 2016	49.17	49.73	49.12	49.73	1,171,150	+0.77(+1.57%)
May 19, 2016	48.96	49.34	48.56	48.96	1,726,641	-0.38(-0.77%)
May 18, 2016	48.88	49.75	48.81	49.34	1,289,460	+0.24(+0.49%)
May 17, 2016	49.82	50.07	48.84	49.10	1,878,002	-0.85(-1.70%)
May 16, 2016	49.53	50.16	49.46	49.95	3,586,619	+0.56(+1.12%)
May 13, 2016	49.69	50.01	49.33	49.39	1,283,692	-0.40(-0.81%)
May 12, 2016	50.12	50.23	49.41	49.80	2,482,646	-0.16(-0.32%)
May 11, 2016	50.47	50.55	49.94	49.96	4,933,697	-0.64(-1.27%)
May 10, 2016	50.41	50.64	50.09	50.60	1,051,494	+0.44(+0.87%)
May 09, 2016	50.18	50.47	49.94	50.16	1,013,811	-0.01(-0.02%)
May 06, 2016	49.59	50.17	49.50	50.17	1,631,673	+0.39(+0.79%)
May 05, 2016	50.23	50.32	49.73	49.78	973,858	-0.30(-0.59%)
May 04, 2016	50.07	50.54	49.88	50.08	3,157,942	-0.25(-0.49%)
May 03, 2016	50.67	50.70	49.99	50.33	2,203,790	-0.77(-1.51%)

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.