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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	92.29	92.85	91.95	92.65	5,134,222	-0.42(-0.45%)
Dec 29, 2022	91.62	93.30	91.54	93.07	3,866,866	+2.01(+2.20%)
Dec 28, 2022	92.76	93.23	91.05	91.06	4,234,029	-1.76(-1.90%)
Dec 27, 2022	92.91	93.21	92.25	92.83	3,294,829	-0.05(-0.05%)
Dec 23, 2022	92.24	93.02	91.76	92.87	3,042,417	+0.61(+0.66%)
Dec 22, 2022	92.62	92.96	90.78	92.27	3,802,081	-1.16(-1.24%)
Dec 21, 2022	92.73	93.87	92.69	93.42	5,188,591	+1.43(+1.55%)
Dec 20, 2022	91.42	92.54	91.20	91.99	4,234,257	+0.30(+0.33%)
Dec 19, 2022	92.42	92.76	91.38	91.69	7,400,364	-0.66(-0.71%)
Dec 16, 2022	91.87	92.81	91.59	92.35	5,176,737	-0.85(-0.91%)
Dec 15, 2022	94.33	94.60	92.91	93.20	4,123,775	-2.30(-2.41%)
Dec 14, 2022	96.14	97.04	94.92	95.50	5,057,546	-0.73(-0.76%)
Dec 13, 2022	98.70	99.24	95.88	96.23	5,449,790	+0.33(+0.34%)
Dec 12, 2022	94.96	96.04	94.51	95.91	3,210,318	+1.02(+1.08%)
Dec 09, 2022	95.45	95.90	94.82	94.88	3,529,680	-1.02(-1.07%)
Dec 08, 2022	95.96	96.90	95.44	95.91	3,097,676	+0.45(+0.47%)
Dec 07, 2022	95.77	96.55	95.28	95.46	4,256,490	-0.40(-0.42%)
Dec 06, 2022	96.82	96.96	95.29	95.86	3,954,688	-0.93(-0.96%)
Dec 05, 2022	98.88	98.95	96.47	96.78	5,230,431	-2.78(-2.79%)
Dec 02, 2022	97.80	99.96	97.77	99.56	3,383,077	+0.40(+0.40%)
Dec 01, 2022	99.68	100.24	98.75	99.16	4,235,134	-0.12(-0.12%)
Nov 30, 2022	97.10	99.35	95.97	99.28	6,365,685	+2.33(+2.40%)
Nov 29, 2022	96.58	97.45	96.55	96.95	3,105,189	+0.35(+0.36%)
Nov 28, 2022	97.70	97.96	96.29	96.60	2,689,229	-1.90(-1.93%)
Nov 25, 2022	98.15	98.96	98.09	98.50	1,071,067	+0.21(+0.22%)
Nov 23, 2022	97.97	98.63	97.58	98.29	2,567,326	+0.12(+0.12%)
Nov 22, 2022	97.56	98.28	97.19	98.17	3,026,283	+1.18(+1.22%)
Nov 21, 2022	96.91	97.14	96.29	96.99	2,758,127	-0.31(-0.32%)
Nov 18, 2022	97.80	98.15	96.78	97.30	3,268,799	+0.66(+0.69%)
Nov 17, 2022	95.63	96.68	95.38	96.64	6,700,274	-0.39(-0.40%)
Nov 16, 2022	98.05	98.10	96.88	97.03	2,884,902	-1.63(-1.65%)
Nov 15, 2022	98.77	99.76	97.99	98.66	3,736,490	+1.26(+1.29%)
Nov 14, 2022	97.88	98.90	97.35	97.40	5,191,174	-0.97(-0.98%)
Nov 11, 2022	98.17	99.30	98.02	98.36	3,691,200	+0.54(+0.55%)
Nov 10, 2022	95.68	97.90	95.62	97.83	3,898,604	+5.44(+5.89%)
Nov 09, 2022	93.92	94.23	92.16	92.39	5,232,376	-2.19(-2.32%)
Nov 08, 2022	94.83	95.71	93.53	94.58	4,230,966	+0.14(+0.14%)
Nov 07, 2022	94.00	94.65	93.30	94.44	2,910,785	+0.92(+0.98%)
Nov 04, 2022	93.18	94.01	91.84	93.53	4,166,687	+1.44(+1.57%)
Nov 03, 2022	91.53	92.71	90.30	92.09	4,769,897	-0.53(-0.57%)
Nov 02, 2022	95.25		92.52	92.61	5,409,012	-3.23(-3.37%)
Nov 01, 2022	96.43	96.50	95.35	95.84	5,795,875	+0.38(+0.40%)
Oct 31, 2022	95.09	95.86	94.57	95.46	5,371,665	-0.02(-0.02%)
Oct 28, 2022	93.75	95.67	93.38	95.48	5,674,304	+1.95(+2.08%)
Oct 27, 2022	93.89	94.94	93.35	93.53	4,664,265	+0.30(+0.32%)
Oct 26, 2022	93.28	94.85	92.66	93.23	5,883,013	+0.39(+0.42%)
Oct 25, 2022	90.78	93.27	90.72	92.84	4,096,562	+2.13(+2.35%)
Oct 24, 2022	90.31	90.90	89.51	90.70	4,094,047	+0.78(+0.87%)
Oct 21, 2022	88.12	90.23	87.70	89.92	4,629,828	+2.10(+2.39%)
Oct 20, 2022	89.00	90.12	87.51	87.83	9,085,174	-1.31(-1.47%)
Oct 19, 2022	89.77	90.23	88.05	89.13	3,705,196	-1.35(-1.49%)
Oct 18, 2022	91.15	92.00	89.77	90.48	5,902,695	+1.04(+1.17%)
Oct 17, 2022	88.49	89.76	88.49	89.43	4,440,209	+2.41(+2.77%)
Oct 14, 2022	89.69	90.25	87.00	87.03	4,719,280	-2.05(-2.30%)
Oct 13, 2022	85.29	89.53	84.56	89.07	5,467,196	+2.22(+2.56%)
Oct 12, 2022	87.30	87.51	86.33	86.85	3,609,296	-0.58(-0.66%)
Oct 11, 2022	86.74	88.42	86.10	87.43	6,128,907	+0.22(+0.26%)
Oct 10, 2022	87.48	87.95	86.63	87.20	3,918,919	+0.01(+0.01%)
Oct 07, 2022	88.70	88.85	86.81	87.19	3,225,810	-2.21(-2.48%)
Oct 06, 2022	89.57	90.50	89.02	89.40	3,714,848	-0.48(-0.53%)
Oct 05, 2022	89.30	90.24	88.45	89.88	3,380,703	-0.58(-0.64%)
Oct 04, 2022	88.63	90.49	88.60	90.46	4,320,054	+3.31(+3.80%)