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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.56	80.25	79.39	80.05	4,847,494	+0.31(+0.39%)
Sep 27, 2018	79.82	80.15	79.62	79.74	3,608,216	+0.03(+0.03%)
Sep 26, 2018	80.58	80.76	79.61	79.71	3,294,334	-0.68(-0.85%)
Sep 25, 2018	80.47	80.61	80.30	80.40	3,028,389	+0.05(+0.06%)
Sep 24, 2018	80.88	80.88	79.98	80.35	3,601,397	-0.54(-0.67%)
Sep 21, 2018	81.43	81.70	80.84	80.89	4,502,698	-0.45(-0.55%)
Sep 20, 2018	80.94	81.36	80.72	81.34	5,063,838	+0.70(+0.86%)
Sep 19, 2018	81.24	81.46	80.47	80.64	5,673,946	-0.51(-0.63%)
Sep 18, 2018	81.10	81.43	80.96	81.16	4,172,504	+0.23(+0.28%)
Sep 17, 2018	81.83	81.88	80.89	80.93	5,916,806	-0.91(-1.11%)
Sep 14, 2018	81.38	81.93	81.13	81.83	4,715,899	+0.59(+0.72%)
Sep 13, 2018	81.65	81.65	81.06	81.25	3,507,961	+0.01(+0.01%)
Sep 12, 2018	81.42	81.48	80.64	81.24	3,627,337	-0.26(-0.31%)
Sep 11, 2018	81.35	81.79	81.00	81.49	3,379,849	+0.03(+0.03%)
Sep 10, 2018	81.75	81.93	81.34	81.47	2,607,052	+0.09(+0.11%)
Sep 07, 2018	81.46	81.83	81.08	81.37	3,296,417	-0.18(-0.22%)
Sep 06, 2018	82.33	82.44	81.56	81.56	4,892,650	-0.61(-0.75%)
Sep 05, 2018	82.17	82.28	81.40	82.17	3,535,376	-0.08(-0.10%)
Sep 04, 2018	82.52	82.60	81.64	82.25	4,506,037	-0.35(-0.42%)
Aug 31, 2018		82.60	82.60	82.60	0	+0.48(+0.58%)
Aug 30, 2018	82.20	82.63	81.91	82.12	5,573,609	-0.21(-0.26%)
Aug 29, 2018	82.29	82.48	81.84	82.33	2,785,822	+0.17(+0.21%)
Aug 28, 2018	82.40	82.58	81.84	82.16	3,366,371	+0.00(+0.00%)
Aug 27, 2018	82.39	82.83	82.09	82.16	6,324,091	+0.05(+0.07%)
Aug 24, 2018	82.01	82.21	81.86	82.11	2,739,579	+0.29(+0.36%)
Aug 23, 2018	82.07	82.18	81.58	81.81	3,146,312	-0.25(-0.30%)
Aug 22, 2018	81.86	82.19	81.69	82.06	4,918,078	+0.16(+0.20%)
Aug 21, 2018	81.13	82.16	81.05	81.90	3,531,076	+0.96(+1.19%)
Aug 20, 2018	80.85	81.14	80.44	80.94	3,352,801	+0.27(+0.34%)
Aug 17, 2018	80.13	80.73	79.85	80.66	3,228,411	+0.50(+0.63%)
Aug 16, 2018	79.87	80.45	79.78	80.16	2,844,926	+0.65(+0.82%)
Aug 15, 2018	80.16	80.25	79.06	79.51	5,058,372	-0.93(-1.16%)
Aug 14, 2018	79.61	80.55	79.61	80.44	4,110,448	+1.02(+1.29%)
Aug 13, 2018	79.87	80.08	79.09	79.42	2,823,955	-0.36(-0.45%)
Aug 10, 2018	79.48	80.25	79.40	79.77	3,633,821	-0.16(-0.21%)
Aug 09, 2018	79.83	80.24	79.77	79.94	3,554,799	+0.09(+0.11%)
Aug 08, 2018	79.91	80.00	79.30	79.85	2,825,068	-0.05(-0.06%)
Aug 07, 2018	80.00	80.27	79.86	79.89	3,158,844	+0.16(+0.20%)
Aug 06, 2018	79.20	79.84	79.05	79.74	3,480,076	+0.52(+0.66%)
Aug 03, 2018	79.56	79.82	78.76	79.22	3,224,694	-0.26(-0.32%)
Aug 02, 2018	78.46	79.58	78.37	79.47	3,668,836	+0.70(+0.88%)
Aug 01, 2018	78.75	78.93	78.09	78.78	3,840,672	-0.03(-0.03%)
Jul 31, 2018	78.08	79.06	78.02	78.80	3,742,941	+0.91(+1.17%)
Jul 30, 2018	78.24	78.70	77.83	77.89	3,702,932	-0.36(-0.46%)
Jul 27, 2018	79.75	79.87	78.08	78.25	4,259,977	-1.36(-1.71%)
Jul 26, 2018	78.92	79.89	78.85	79.61	6,234,869	+0.84(+1.07%)
Jul 25, 2018	78.62	78.77	78.08	78.77	4,822,259	+0.16(+0.21%)
Jul 24, 2018	79.69	79.85	78.21	78.60	4,384,675	-0.74(-0.93%)
Jul 23, 2018	79.23	79.53	78.91	79.34	3,020,503	+0.03(+0.03%)
Jul 20, 2018	79.56	79.72	79.23	79.32	4,087,785	-0.29(-0.37%)
Jul 19, 2018	79.02	79.65	78.68	79.61	3,679,960	+0.61(+0.78%)
Jul 18, 2018	78.70	79.05	78.31	79.00	3,538,631	+0.32(+0.41%)
Jul 17, 2018	78.26	78.88	78.18	78.68	3,545,166	+0.43(+0.55%)
Jul 16, 2018	78.69	78.83	77.91	78.25	6,057,251	-0.27(-0.35%)
Jul 13, 2018	78.66	79.12	78.47	78.52	3,689,026	-0.07(-0.09%)
Jul 12, 2018	78.83	78.89	78.09	78.59	3,500,192	+0.18(+0.23%)
Jul 11, 2018	78.70	79.08	78.37	78.41	5,084,720	-0.66(-0.83%)
Jul 10, 2018	79.59	79.70	78.62	79.07	4,031,883	-0.38(-0.47%)
Jul 09, 2018	79.26	79.44	78.98	79.44	3,050,438	+0.59(+0.74%)
Jul 06, 2018	78.29	78.99	78.15	78.86	2,962,719	+0.59(+0.76%)
Jul 05, 2018	77.76	78.26	77.24	78.26	3,968,025	+0.94(+1.22%)
Jul 03, 2018		77.32	77.32	77.32	0	+0.19(+0.25%)

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.