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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	94.75	94.78	93.24	93.46	4,798,234	-0.64(-0.68%)
Sep 28, 2023	93.09	94.61	93.09	94.10	6,045,479	+1.15(+1.24%)
Sep 27, 2023	92.73	93.48	92.26	92.95	4,977,099	+0.91(+0.99%)
Sep 26, 2023	92.84	93.43	92.01	92.04	3,950,243	-1.36(-1.45%)
Sep 25, 2023	92.55	93.56	93.18	93.40	4,589,948	+0.43(+0.47%)
Sep 22, 2023	93.53	93.91	92.94	92.97	2,982,176	-0.32(-0.34%)
Sep 21, 2023	94.07	94.15	93.25	93.28	3,854,993	-1.39(-1.47%)
Sep 20, 2023	95.88	96.44	94.61	94.67	4,333,340	-0.77(-0.81%)
Sep 19, 2023	95.83	96.30	95.16	95.44	3,228,313	-0.20(-0.21%)
Sep 18, 2023	96.31	96.33	95.64	95.64	2,731,420	-0.60(-0.62%)
Sep 15, 2023	96.95	96.95	95.62	96.24	5,314,807	-0.92(-0.94%)
Sep 14, 2023	96.48	97.20	96.36	97.16	3,242,903	+1.65(+1.72%)
Sep 13, 2023	96.21	96.34	95.27	95.51	3,466,265	-0.56(-0.58%)
Sep 12, 2023	96.07	96.55	95.88	96.07	2,852,188	+0.00(+0.00%)
Sep 11, 2023	96.68	97.01	96.07	96.07	2,591,724	-0.02(-0.02%)
Sep 08, 2023	96.55	96.60	95.80	96.09	2,862,182	-0.37(-0.39%)
Sep 07, 2023	96.83	96.98	96.01	96.47	6,120,426	-0.69(-0.71%)
Sep 06, 2023	97.70	98.32	96.68	97.16	3,731,652	-0.33(-0.33%)
Sep 05, 2023	99.50	99.83	97.40	97.48	5,299,256	-2.90(-2.89%)
Sep 01, 2023	100.12	101.00	100.00	100.38	2,918,119	+1.02(+1.02%)
Aug 31, 2023	99.50	100.14	99.32	99.37	2,941,844	-0.13(-0.13%)
Aug 30, 2023	98.94	99.82	98.71	99.49	2,878,792	+0.43(+0.44%)
Aug 29, 2023	97.82	99.07	97.22	99.06	3,515,012	+1.31(+1.34%)
Aug 28, 2023	97.45	98.42	97.43	97.75	2,779,704	+0.79(+0.81%)
Aug 25, 2023	97.20	97.61	95.83	96.96	3,941,261	+0.24(+0.24%)
Aug 24, 2023	97.57	98.36	96.70	96.72	3,134,162	-0.98(-1.00%)
Aug 23, 2023	96.89	97.87	96.48	97.70	2,950,640	+1.03(+1.06%)
Aug 22, 2023	97.16	97.57	96.36	96.67	2,819,373	-0.19(-0.19%)
Aug 21, 2023	97.26	97.75	96.41	96.86	2,833,334	-0.46(-0.48%)
Aug 18, 2023	96.19	97.65	96.05	97.33	3,584,915	+0.49(+0.51%)
Aug 17, 2023	98.09	98.40	96.82	96.83	2,677,241	-1.03(-1.05%)
Aug 16, 2023	98.85	99.58	97.84	97.86	3,197,004	-1.15(-1.17%)
Aug 15, 2023	99.52	99.57	98.91	99.01	3,351,222	-1.14(-1.14%)
Aug 14, 2023	100.14	100.19	99.32	100.16	2,737,233	-0.44(-0.44%)
Aug 11, 2023	100.31	101.09	100.25	100.60	2,703,035	-0.09(-0.09%)
Aug 10, 2023	101.49	102.46	100.31	100.69	2,818,957	-0.38(-0.38%)
Aug 09, 2023	101.68	101.68	100.56	101.07	3,631,117	-0.73(-0.72%)
Aug 08, 2023	101.23	101.88	100.34	101.80	2,836,692	-0.70(-0.68%)
Aug 07, 2023	102.14	102.55	101.61	102.50	2,583,405	+0.58(+0.57%)
Aug 04, 2023	102.02	102.88	101.50	101.92	3,102,151	-0.01(-0.01%)
Aug 03, 2023	101.98	102.36	101.07	101.93	3,195,147	-0.38(-0.38%)
Aug 02, 2023	102.25	102.60	101.86	102.31	3,227,973	-0.86(-0.83%)
Aug 01, 2023	103.11	103.35	102.22	103.17	3,380,911	-0.51(-0.49%)
Jul 31, 2023	103.02	103.74	102.88	103.69	2,731,888	+0.91(+0.88%)
Jul 28, 2023	102.71	103.17	102.37	102.78	2,585,103	+0.98(+0.96%)
Jul 27, 2023	103.52	103.59	101.51	101.80	2,796,684	-1.09(-1.06%)
Jul 26, 2023	102.09	103.18	102.02	102.90	2,848,318	+0.75(+0.73%)
Jul 25, 2023	102.02	102.79	101.83	102.15	4,059,825	-0.03(-0.03%)
Jul 24, 2023	101.73	102.63	101.56	102.18	3,720,111	+0.58(+0.57%)
Jul 21, 2023	102.58	102.66	101.49	101.59	3,103,664	-0.37(-0.37%)
Jul 20, 2023	102.68	102.69	101.53	101.97	3,454,615	-0.77(-0.75%)
Jul 19, 2023	102.52	102.89	102.10	102.74	2,889,261	+0.56(+0.55%)
Jul 18, 2023	100.91	102.31	100.79	102.18	4,008,378	+1.39(+1.38%)
Jul 17, 2023	100.00	101.17	99.74	100.79	2,990,962	+0.80(+0.80%)
Jul 14, 2023	100.70	100.73	99.24	99.99	4,645,916	-0.85(-0.84%)
Jul 13, 2023	100.40	100.95	100.00	100.84	4,007,118	+0.56(+0.56%)
Jul 12, 2023	100.66	100.89	100.05	100.27	3,695,465	+1.09(+1.09%)
Jul 11, 2023	98.71	99.31	98.32	99.19	3,120,580	+0.91(+0.92%)
Jul 10, 2023	96.85	98.48	96.64	98.28	3,929,427	+1.27(+1.31%)
Jul 07, 2023	96.23	97.97	96.07	97.01	3,569,605	+0.95(+0.99%)
Jul 06, 2023	96.48	96.48	95.06	96.06	3,670,420	-1.34(-1.38%)
Jul 05, 2023	98.41	98.45	97.33	97.40	4,354,667	-1.47(-1.49%)

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.