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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	93.83	95.03	93.81	94.98	5,045,740	+1.74(+1.86%)
Mar 30, 2023	93.96	94.20	92.85	93.24	3,228,668	-0.03(-0.03%)
Mar 29, 2023	93.61	93.61	92.57	93.27	3,268,818	+0.63(+0.68%)
Mar 28, 2023	92.22	93.03	92.05	92.65	2,863,772	+0.07(+0.07%)
Mar 27, 2023	92.80	93.08	91.96	92.58	3,901,177	+0.98(+1.07%)
Mar 24, 2023	89.76	91.76	89.22	91.59	4,256,695	+0.96(+1.06%)
Mar 23, 2023	91.97	92.83	89.89	90.63	4,450,222	-0.76(-0.83%)
Mar 22, 2023	93.81	94.29	91.36	91.39	4,476,851	-2.52(-2.68%)
Mar 21, 2023	93.99	94.90	93.43	93.90	4,189,470	+1.55(+1.67%)
Mar 20, 2023	91.91	93.51	91.91	92.36	7,631,562	+1.33(+1.46%)
Mar 17, 2023	92.63	92.90	90.81	91.03	18,077,188	-2.66(-2.84%)
Mar 16, 2023	91.16	94.36	90.53	93.69	7,949,608	+1.47(+1.59%)
Mar 15, 2023	91.24	92.34	90.55	92.22	5,997,641	-1.50(-1.60%)
Mar 14, 2023	94.43	95.17	92.65	93.72	5,259,959	+1.87(+2.04%)
Mar 13, 2023	92.10	93.61	91.19	91.85	10,485,559	-2.28(-2.42%)
Mar 10, 2023	96.05	96.08	93.16	94.13	6,900,884	-2.42(-2.50%)
Mar 09, 2023	98.84	99.08	96.44	96.55	4,799,866	-2.25(-2.28%)
Mar 08, 2023	98.71	99.14	97.98	98.80	3,433,103	+0.17(+0.17%)
Mar 07, 2023	99.55	99.84	98.31	98.63	3,705,640	-0.99(-0.99%)
Mar 06, 2023	101.98	101.98	99.15	99.62	5,282,108	-2.31(-2.27%)
Mar 03, 2023	101.28	102.14	100.41	101.93	4,234,895	+1.17(+1.17%)
Mar 02, 2023	99.63	100.96	99.33	100.76	3,465,451	+0.30(+0.30%)
Mar 01, 2023	100.13	100.81	99.66	100.45	4,013,839	+0.23(+0.23%)
Feb 28, 2023	100.22	101.15	100.14	100.22	2,555,106	-0.03(-0.03%)
Feb 27, 2023	100.89	101.38	99.99	100.25	2,966,113	+0.22(+0.22%)
Feb 24, 2023	99.44	100.08	99.00	100.02	3,332,911	-0.77(-0.77%)
Feb 23, 2023	100.75	101.28	99.50	100.80	3,123,499	+0.62(+0.62%)
Feb 22, 2023	100.04	100.80	99.68	100.18	3,702,402	+0.38(+0.38%)
Feb 21, 2023	101.59	101.97	99.75	99.80	4,673,459	-3.07(-2.99%)
Feb 17, 2023	102.72	103.03	101.92	102.87	2,710,857	+0.18(+0.17%)
Feb 16, 2023	102.11	103.61	101.77	102.69	4,188,508	-0.69(-0.66%)
Feb 15, 2023	101.56	103.42	101.47	103.38	2,445,491	+0.97(+0.95%)
Feb 14, 2023	102.18	103.21	101.35	102.41	2,404,100	-0.33(-0.32%)
Feb 13, 2023	101.85	102.76	100.97	102.74	3,463,352	+1.31(+1.29%)
Feb 10, 2023	101.03	101.63	100.51	101.43	2,580,644	+0.23(+0.23%)
Feb 09, 2023	103.43	103.70	100.94	101.20	2,449,021	-1.32(-1.29%)
Feb 08, 2023	103.48	103.79	102.29	102.52	2,852,674	-1.58(-1.51%)
Feb 07, 2023	102.96	104.35	102.22	104.09	3,473,224	+0.72(+0.70%)
Feb 06, 2023	104.32	104.61	102.99	103.37	3,080,641	-1.74(-1.66%)
Feb 03, 2023	104.29	105.94	104.15	105.11	5,656,869	-0.28(-0.27%)
Feb 02, 2023	103.62	105.76	103.62	105.40	4,726,385	+2.38(+2.31%)
Feb 01, 2023	101.25	103.94	100.81	103.02	4,278,510	+1.58(+1.55%)
Jan 31, 2023	99.25	101.48	99.25	101.44	3,067,830	+2.50(+2.52%)
Jan 30, 2023	99.13	100.19	98.90	98.95	2,778,383	-1.11(-1.11%)
Jan 27, 2023	99.44	100.44	99.25	100.05	2,990,851	+0.40(+0.40%)
Jan 26, 2023	99.69	100.23	98.45	99.65	5,995,210	+0.70(+0.71%)
Jan 25, 2023	97.97	99.07	97.36	98.95	3,382,812	+0.24(+0.25%)
Jan 24, 2023	98.61	99.19	98.21	98.70	2,467,706	-0.34(-0.35%)
Jan 23, 2023	98.18	99.43	97.82	99.04	2,946,861	+1.08(+1.10%)
Jan 20, 2023	96.98	98.01	96.10	97.97	2,909,947	+1.45(+1.50%)
Jan 19, 2023	96.67	97.03	95.81	96.52	3,708,547	-0.83(-0.85%)
Jan 18, 2023	99.26	99.92	97.27	97.35	3,156,162	-1.56(-1.57%)
Jan 17, 2023	99.24	99.59	98.71	98.91	3,985,109	-0.35(-0.36%)
Jan 13, 2023	97.95	99.43	97.80	99.26	3,214,589	+0.61(+0.62%)
Jan 12, 2023	97.98	98.79	97.00	98.65	4,044,112	+1.37(+1.41%)
Jan 11, 2023	96.41	97.30	96.40	97.28	4,880,560	+1.09(+1.13%)
Jan 10, 2023	94.88	96.25	94.59	96.20	2,476,683	+1.22(+1.29%)
Jan 09, 2023	95.61	96.12	94.84	94.97	3,346,321	-0.01(-0.01%)
Jan 06, 2023	93.62	95.19	93.21	94.98	3,472,041	+2.18(+2.35%)
Jan 05, 2023	92.98	93.42	92.03	92.80	3,015,190	-0.81(-0.87%)
Jan 04, 2023	93.11	94.33	93.09	93.61	4,769,595	+1.12(+1.21%)