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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	107.00	107.23	104.78	104.74	5,549,564	-1.80(-1.69%)
Sep 29, 2021	106.52	107.02	105.90	106.54	2,660,455	+0.33(+0.31%)
Sep 28, 2021	107.48	107.74	105.99	106.22	4,154,873	-1.53(-1.42%)
Sep 27, 2021	106.02	108.56	106.02	107.75	4,040,656	+1.95(+1.84%)
Sep 24, 2021	105.45	106.49	105.23	105.80	3,718,965	-0.14(-0.13%)
Sep 23, 2021	104.83	106.66	104.59	105.94	3,212,740	+1.78(+1.70%)
Sep 22, 2021	103.13	105.02	103.11	104.17	3,498,367	+1.66(+1.62%)
Sep 21, 2021	103.31	103.57	101.74	102.51	4,995,871	-0.19(-0.19%)
Sep 20, 2021	102.37	103.11	101.24	102.70	5,980,466	-1.78(-1.71%)
Sep 17, 2021	104.34	105.00	103.68	104.48	5,079,249	-0.06(-0.06%)
Sep 16, 2021	104.84	105.05	103.79	104.54	3,201,073	-0.39(-0.37%)
Sep 15, 2021	103.84	105.03	103.65	104.93	3,654,302	+1.12(+1.08%)
Sep 14, 2021	105.55	105.55	103.27	103.82	3,343,708	-1.35(-1.28%)
Sep 13, 2021	105.06	105.26	104.00	105.16	4,036,883	+0.79(+0.76%)
Sep 10, 2021	105.99	106.17	104.24	104.37	3,111,312	-1.07(-1.01%)
Sep 09, 2021	105.51	106.58	105.26	105.44	6,067,936	-0.27(-0.25%)
Sep 08, 2021	106.32	106.48	105.21	105.71	3,661,987	-0.90(-0.84%)
Sep 07, 2021	107.53	107.84	106.56	106.60	3,210,070	-0.98(-0.91%)
Sep 03, 2021	107.94	108.22	107.22	107.59	2,634,787	-0.67(-0.62%)
Sep 02, 2021	108.16	108.88	107.80	108.26	4,474,758	+0.46(+0.42%)
Sep 01, 2021	107.83	108.10	106.56	107.80	4,677,478	+0.50(+0.46%)
Aug 31, 2021	107.29	107.72	106.62	107.30	3,286,313	-0.15(-0.14%)
Aug 30, 2021	108.42	108.46	107.26	107.45	3,488,083	-0.64(-0.59%)
Aug 27, 2021	105.20	108.29	105.15	108.09	3,675,974	+3.08(+2.94%)
Aug 26, 2021	105.94	106.21	104.81	105.01	2,472,612	-1.17(-1.11%)
Aug 25, 2021	105.79	106.91	105.43	106.18	2,756,406	+0.39(+0.37%)
Aug 24, 2021	105.26	105.95	105.01	105.79	2,964,729	+0.73(+0.70%)
Aug 23, 2021	104.60	105.24	104.27	105.06	2,727,920	+1.32(+1.27%)
Aug 20, 2021	102.06	103.97	101.94	103.74	2,925,864	+1.55(+1.51%)
Aug 19, 2021	102.02	102.91	101.41	102.19	3,583,059	-0.92(-0.89%)
Aug 18, 2021	103.80	104.72	103.00	103.11	3,034,977	-0.84(-0.81%)
Aug 17, 2021	104.61	104.72	102.78	103.95	2,975,218	-1.53(-1.45%)
Aug 16, 2021	105.45	105.90	104.60	105.48	2,339,268	-0.53(-0.50%)
Aug 13, 2021	106.87	106.88	105.86	106.00	1,947,741	-0.78(-0.73%)
Aug 12, 2021	107.32	107.41	106.18	106.79	2,312,581	-0.54(-0.51%)
Aug 11, 2021	106.73	107.35	105.88	107.33	5,275,170	+0.75(+0.70%)
Aug 10, 2021	105.75	106.81	105.25	106.58	2,853,294	+1.02(+0.97%)
Aug 09, 2021	106.17	106.17	105.23	105.56	2,758,138	-0.90(-0.84%)
Aug 06, 2021	105.99	106.91	105.72	106.46	3,179,164	+1.29(+1.23%)
Aug 05, 2021	104.33	105.45	104.24	105.17	2,674,529	+1.45(+1.40%)
Aug 04, 2021	104.62	105.19	103.66	103.72	2,851,505	-1.86(-1.76%)
Aug 03, 2021	104.97	105.72	103.55	105.58	5,345,963	+0.96(+0.92%)
Aug 02, 2021	105.69	107.29	104.51	104.62	7,780,533	-0.67(-0.63%)
Jul 30, 2021	105.13	106.36	104.86	105.29	2,805,934	-0.33(-0.32%)
Jul 29, 2021	105.14	106.29	104.93	105.62	2,809,579	+1.30(+1.25%)
Jul 28, 2021	104.02	105.17	102.78	104.32	3,272,044	+0.88(+0.85%)
Jul 27, 2021	103.72	103.79	102.54	103.44	3,025,875	-0.98(-0.94%)
Jul 26, 2021	103.82	104.94	103.75	104.43	3,314,899	+0.92(+0.89%)
Jul 23, 2021	103.31	103.58	102.29	103.51	3,871,304	+0.84(+0.82%)
Jul 22, 2021	104.39	104.47	102.25	102.67	3,377,918	-1.96(-1.87%)
Jul 21, 2021	103.57	105.09	103.57	104.63	2,540,293	+1.72(+1.67%)
Jul 20, 2021	100.20	103.61	100.02	102.91	4,572,693	+3.01(+3.01%)
Jul 19, 2021	99.93	101.25	98.85	99.90	6,107,503	-1.96(-1.92%)
Jul 16, 2021	104.24	104.24	101.65	101.86	5,078,317	-1.50(-1.45%)
Jul 15, 2021	103.30	103.82	102.25	103.36	3,922,053	-0.47(-0.45%)
Jul 14, 2021	105.53	106.19	103.76	103.83	3,070,128	-1.23(-1.17%)
Jul 13, 2021	106.52	106.59	105.00	105.06	3,182,481	-2.00(-1.87%)
Jul 12, 2021	106.20	107.17	105.75	107.06	12,016,976	+0.51(+0.47%)
Jul 09, 2021	105.29	106.67	105.22	106.56	2,620,250	+2.64(+2.55%)
Jul 08, 2021	103.28	105.19	102.43	103.91	3,965,895	-1.23(-1.17%)
Jul 07, 2021	105.71	106.31	104.29	105.14	3,005,222	-0.71(-0.67%)
Jul 06, 2021	107.66	107.70	104.78	105.85	3,602,265	-1.57(-1.46%)
Jul 02, 2021	108.85	108.85	107.25	107.42	4,516,624	-1.15(-1.06%)

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.