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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	66.49	67.65	66.01	66.56	5,939,906	+0.19(+0.29%)
Sep 29, 2020	66.71	66.81	65.64	66.37	2,894,664	-0.38(-0.57%)
Sep 28, 2020	65.67	67.00	65.67	66.75	2,748,937	+1.85(+2.85%)
Sep 25, 2020	63.96	65.10	63.95	64.90	5,758,674	+0.67(+1.05%)
Sep 24, 2020	63.98	65.31	63.25	64.23	6,202,934	+0.26(+0.40%)
Sep 23, 2020	65.77	66.40	63.92	63.97	4,509,211	-1.76(-2.68%)
Sep 22, 2020	65.52	65.90	64.84	65.74	4,047,506	+0.39(+0.59%)
Sep 21, 2020	66.25	66.36	64.57	65.35	4,090,472	-2.35(-3.47%)
Sep 18, 2020	68.24	68.77	66.87	67.70	3,526,796	-0.39(-0.57%)
Sep 17, 2020	67.69	68.41	67.26	68.09	2,536,575	-0.55(-0.80%)
Sep 16, 2020	68.49	69.55	68.31	68.63	2,092,630	+0.46(+0.68%)
Sep 15, 2020	68.72	68.93	68.02	68.17	2,325,277	+0.02(+0.03%)
Sep 14, 2020	67.58	68.30	67.26	68.15	2,288,912	+1.16(+1.73%)
Sep 11, 2020	67.77	67.84	66.39	66.99	4,416,283	-0.46(-0.69%)
Sep 10, 2020	68.62	68.93	67.37	67.45	4,334,005	-0.92(-1.34%)
Sep 09, 2020	68.25	68.66	67.70	68.37	3,721,733	+0.76(+1.13%)
Sep 08, 2020	68.40	68.75	67.44	67.60	3,769,896	-1.68(-2.42%)
Sep 04, 2020	70.52	70.60	67.98	69.28	3,892,339	-0.37(-0.53%)
Sep 03, 2020	71.21	71.42	69.21	69.65	6,500,530	-1.77(-2.48%)
Sep 02, 2020	70.84	71.64	70.35	71.43	4,488,868	+0.81(+1.15%)
Sep 01, 2020	69.66	70.65	69.26	70.62	4,837,648	+0.80(+1.15%)
Aug 31, 2020	70.76	70.79	69.78	69.81	3,732,266	-1.05(-1.48%)
Aug 28, 2020	70.69	70.86	70.24	70.86	5,064,406	+0.54(+0.77%)
Aug 27, 2020	70.34	70.98	69.89	70.32	3,054,674	+0.25(+0.35%)
Aug 26, 2020	70.66	70.80	69.99	70.08	2,594,402	-0.59(-0.84%)
Aug 25, 2020	70.94	71.07	70.03	70.67	2,375,185	-0.06(-0.08%)
Aug 24, 2020	70.12	70.73	69.51	70.73	2,619,425	+1.26(+1.81%)
Aug 21, 2020	69.64	69.93	69.02	69.47	2,932,604	-0.45(-0.65%)
Aug 20, 2020	69.85	70.43	69.63	69.93	2,344,831	-0.57(-0.80%)
Aug 19, 2020	70.79	71.26	70.34	70.49	3,128,967	-0.01(-0.01%)
Aug 18, 2020	71.31	71.36	70.33	70.50	3,335,301	-0.86(-1.20%)
Aug 17, 2020	71.39	71.48	70.83	71.36	2,784,095	+0.11(+0.16%)
Aug 14, 2020	70.75	71.65	70.60	71.25	3,394,989	-0.03(-0.04%)
Aug 13, 2020	71.38	71.89	70.98	71.28	3,244,676	-0.42(-0.58%)
Aug 12, 2020	72.17	72.34	71.17	71.69	3,202,120	+0.25(+0.34%)
Aug 11, 2020	72.21	72.86	71.08	71.45	4,138,425	-0.08(-0.11%)
Aug 10, 2020	70.95	72.07	70.95	71.52	3,525,631	+0.71(+1.00%)
Aug 07, 2020	69.43	70.83	69.31	70.81	5,156,480	+1.26(+1.82%)
Aug 06, 2020	69.78	69.95	69.21	69.55	3,812,513	-0.39(-0.55%)
Aug 05, 2020	69.04	69.96	68.86	69.94	7,054,658	+1.57(+2.29%)
Aug 04, 2020	67.81	68.43	67.53	68.37	3,756,517	+0.40(+0.58%)
Aug 03, 2020	67.55	68.13	67.06	67.97	3,942,725	+0.76(+1.14%)
Jul 31, 2020	67.42	67.51	65.84	67.21	6,737,319	-0.43(-0.64%)
Jul 30, 2020	67.17	67.83	66.66	67.64	3,902,813	-0.42(-0.62%)
Jul 29, 2020	66.74	68.17	66.71	68.07	4,208,681	+1.68(+2.53%)
Jul 28, 2020	66.69	67.14	66.32	66.39	2,571,829	-0.46(-0.69%)
Jul 27, 2020	66.22	66.91	65.74	66.85	2,245,992	+0.76(+1.14%)
Jul 24, 2020	66.76	67.03	65.94	66.09	3,039,194	-1.14(-1.70%)
Jul 23, 2020	66.72	67.84	66.48	67.24	5,495,818	+0.46(+0.69%)
Jul 22, 2020	66.34	67.11	66.23	66.77	3,765,016	+0.06(+0.08%)
Jul 21, 2020	66.01	67.02	65.84	66.72	4,202,294	+1.45(+2.23%)
Jul 20, 2020	65.57	65.75	64.98	65.26	2,477,349	-0.52(-0.79%)
Jul 17, 2020	65.90	66.28	65.36	65.78	3,715,289	+0.01(+0.01%)
Jul 16, 2020	65.73	66.22	65.28	65.77	2,971,533	-0.46(-0.70%)
Jul 15, 2020	64.78	66.57	64.78	66.24	5,830,493	+2.44(+3.83%)
Jul 14, 2020	62.67	63.82	62.39	63.79	5,025,400	+1.03(+1.64%)
Jul 13, 2020	63.98	64.79	62.74	62.76	4,277,818	-0.61(-0.97%)
Jul 10, 2020	62.04	63.42	61.86	63.38	4,136,564	+1.38(+2.22%)
Jul 09, 2020	63.48	63.56	61.31	62.00	3,273,191	-1.45(-2.29%)
Jul 08, 2020	63.19	63.82	62.27	63.45	3,979,562	+0.26(+0.42%)
Jul 07, 2020	63.90	64.30	63.04	63.19	4,127,563	-1.30(-2.02%)
Jul 06, 2020	65.24	65.43	64.18	64.49	4,664,338	+0.60(+0.95%)
Jul 02, 2020	64.83	65.33	63.70	63.89	3,692,509	+0.36(+0.56%)

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.