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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	78.10	79.08	78.03	78.82	3,742,238	+0.91(+1.17%)
Jul 30, 2018	78.25	78.71	77.84	77.90	3,702,237	-0.36(-0.46%)
Jul 27, 2018	79.76	79.89	78.10	78.26	4,259,177	-1.36(-1.71%)
Jul 26, 2018	78.94	79.91	78.86	79.62	6,233,699	+0.84(+1.07%)
Jul 25, 2018	78.64	78.78	78.10	78.78	4,821,353	+0.16(+0.21%)
Jul 24, 2018	79.71	79.86	78.22	78.62	4,383,852	-0.74(-0.93%)
Jul 23, 2018	79.24	79.54	78.92	79.36	3,019,936	+0.03(+0.03%)
Jul 20, 2018	79.58	79.73	79.25	79.33	4,087,018	-0.29(-0.37%)
Jul 19, 2018	79.04	79.66	78.69	79.62	3,679,269	+0.61(+0.78%)
Jul 18, 2018	78.72	79.07	78.33	79.01	3,537,966	+0.32(+0.41%)
Jul 17, 2018	78.27	78.90	78.20	78.69	3,544,500	+0.43(+0.55%)
Jul 16, 2018	78.70	78.85	77.92	78.26	6,056,113	-0.27(-0.35%)
Jul 13, 2018	78.67	79.13	78.48	78.54	3,688,333	-0.07(-0.09%)
Jul 12, 2018	78.85	78.90	78.11	78.61	3,499,535	+0.18(+0.23%)
Jul 11, 2018	78.72	79.09	78.39	78.43	5,083,766	-0.66(-0.83%)
Jul 10, 2018	79.61	79.72	78.64	79.08	4,031,126	-0.38(-0.47%)
Jul 09, 2018	79.28	79.46	78.99	79.46	3,049,866	+0.59(+0.74%)
Jul 06, 2018	78.31	79.00	78.16	78.87	2,962,162	+0.59(+0.76%)
Jul 05, 2018	77.78	78.28	77.25	78.28	3,967,280	+0.94(+1.22%)
Jul 03, 2018		77.34	77.34	77.34	0	+0.19(+0.25%)
Jul 02, 2018	76.00	77.20	75.79	77.15	6,162,122	+0.80(+1.04%)
Jun 29, 2018	76.85	77.10	76.35	76.35	4,670,667	-0.25(-0.32%)
Jun 28, 2018	76.32	76.79	75.92	76.60	4,790,282	+0.20(+0.26%)
Jun 27, 2018	77.64	77.85	76.37	76.40	4,596,890	-1.09(-1.40%)
Jun 26, 2018	77.11	77.79	76.91	77.48	4,792,044	+0.47(+0.61%)
Jun 25, 2018	78.04	78.10	76.58	77.01	5,145,531	-1.21(-1.55%)
Jun 22, 2018	78.63	78.67	77.89	78.22	3,346,565	-0.02(-0.02%)
Jun 21, 2018	78.98	79.04	78.04	78.24	4,795,641	-0.78(-0.99%)
Jun 20, 2018	78.73	79.08	78.46	79.03	3,838,773	+0.61(+0.78%)
Jun 19, 2018	78.00	78.50	77.40	78.42	3,410,936	-0.07(-0.09%)
Jun 18, 2018	77.71	78.49	77.54	78.49	3,387,049	+0.46(+0.58%)
Jun 15, 2018		78.05	77.40	78.03	3,518,560	+0.03(+0.04%)
Jun 14, 2018	77.97	78.09	77.51	78.00	3,773,406	+0.26(+0.34%)
Jun 13, 2018	78.28	78.34	77.64	77.74	2,979,769	-0.47(-0.59%)
Jun 12, 2018	78.18	78.41	77.89	78.21	3,163,330	+0.08(+0.11%)
Jun 11, 2018	77.95	78.28	77.87	78.12	4,062,210	+0.22(+0.28%)
Jun 08, 2018	77.64	78.00	77.60	77.90	4,700,770	+0.19(+0.25%)
Jun 07, 2018	78.05	78.12	77.36	77.71	4,424,454	-0.29(-0.37%)
Jun 06, 2018		78.00		78.00	2,919,894	+0.49(+0.64%)
Jun 05, 2018	76.94	77.52	76.72	77.51	8,987,885	+0.56(+0.72%)
Jun 04, 2018	76.37	76.96	76.19	76.96	6,485,856	+0.88(+1.15%)
Jun 01, 2018	76.08	76.38	75.88	76.08	4,405,340	+0.52(+0.69%)
May 31, 2018	76.33	76.50	75.45	75.56	3,486,662	-0.80(-1.05%)
May 30, 2018	75.63	76.55	75.57	76.36	3,259,275	+1.06(+1.41%)
May 29, 2018	74.89	75.50	74.58	75.30	4,686,721	+0.05(+0.06%)
May 25, 2018		75.26	75.26	75.26	0	-0.11(-0.15%)
May 24, 2018	75.30	75.51	74.70	75.37	3,307,696	+0.02(+0.02%)
May 23, 2018	75.05	75.48	74.90	75.35	2,913,819	+0.07(+0.10%)
May 22, 2018	76.06	76.13	75.22	75.28	3,154,857	-0.62(-0.82%)
May 21, 2018	75.44	75.93	75.41	75.90	2,904,529	+0.69(+0.92%)
May 18, 2018	75.20	75.33	74.96	75.20	3,846,727	+0.16(+0.21%)
May 17, 2018	74.75	75.23	74.61	75.05	4,700,282	+0.46(+0.61%)
May 16, 2018	73.85	74.85	73.81	74.59	4,597,985	+0.88(+1.19%)
May 15, 2018	73.43	73.87	73.23	73.72	2,784,580	+0.04(+0.05%)
May 14, 2018	74.13	74.37	73.59	73.68	2,355,025	-0.32(-0.43%)
May 11, 2018	73.92	74.23	73.72	74.00	2,559,156	+0.12(+0.16%)
May 10, 2018	73.56	74.10	73.47	73.88	3,041,069	+0.39(+0.53%)
May 09, 2018	73.19	73.64	72.87	73.49	3,742,997	+0.41(+0.56%)
May 08, 2018	72.43	73.09	72.41	73.08	3,925,635	+0.62(+0.86%)
May 07, 2018	72.08	72.78	72.04	72.46	2,346,720	+0.56(+0.77%)
May 04, 2018	70.71	72.27	70.54	71.90	2,436,352	+0.88(+1.23%)
May 03, 2018	71.25	71.46	70.33	71.03	2,800,560	-0.44(-0.61%)
May 02, 2018	71.24	71.96	71.15	71.46	2,260,247	+0.17(+0.24%)

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.