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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	76.84	77.09	76.33	76.33	4,671,544	-0.25(-0.32%)
Jun 28, 2018	76.31	76.77	75.91	76.58	4,791,182	+0.20(+0.26%)
Jun 27, 2018	77.62	77.83	76.35	76.38	4,597,754	-1.09(-1.40%)
Jun 26, 2018	77.09	77.77	76.89	77.47	4,792,944	+0.47(+0.61%)
Jun 25, 2018	78.03	78.09	76.57	77.00	5,146,498	-1.21(-1.55%)
Jun 22, 2018	78.62	78.66	77.87	78.21	3,347,193	-0.02(-0.02%)
Jun 21, 2018	78.97	79.03	78.03	78.23	4,796,542	-0.78(-0.99%)
Jun 20, 2018	78.71	79.07	78.44	79.01	3,839,494	+0.61(+0.78%)
Jun 19, 2018	77.99	78.48	77.39	78.40	3,411,576	-0.07(-0.09%)
Jun 18, 2018	77.70	78.48	77.52	78.47	3,387,685	+0.46(+0.58%)
Jun 15, 2018		78.04	77.39	78.02	3,519,220	+0.03(+0.04%)
Jun 14, 2018	77.95	78.08	77.50	77.99	3,774,115	+0.26(+0.34%)
Jun 13, 2018	78.26	78.33	77.63	77.73	2,980,329	-0.47(-0.59%)
Jun 12, 2018	78.16	78.39	77.87	78.19	3,163,924	+0.08(+0.11%)
Jun 11, 2018	77.94	78.26	77.85	78.11	4,062,973	+0.22(+0.28%)
Jun 08, 2018	77.63	77.99	77.59	77.89	4,701,653	+0.19(+0.25%)
Jun 07, 2018	78.04	78.11	77.34	77.70	4,425,285	-0.29(-0.37%)
Jun 06, 2018		77.99		77.99	2,920,442	+0.49(+0.64%)
Jun 05, 2018	76.92	77.51	76.70	77.50	8,989,573	+0.56(+0.72%)
Jun 04, 2018	76.36	76.94	76.18	76.94	6,487,073	+0.88(+1.15%)
Jun 01, 2018	76.07	76.36	75.87	76.07	4,406,167	+0.52(+0.69%)
May 31, 2018	76.31	76.49	75.44	75.55	3,487,316	-0.80(-1.05%)
May 30, 2018	75.62	76.54	75.56	76.35	3,259,887	+1.06(+1.40%)
May 29, 2018	74.87	75.48	74.57	75.29	4,687,601	+0.05(+0.06%)
May 25, 2018		75.25	75.25	75.25	0	-0.11(-0.15%)
May 24, 2018	75.29	75.49	74.69	75.35	3,308,317	+0.02(+0.02%)
May 23, 2018	75.04	75.46	74.89	75.34	2,914,366	+0.07(+0.10%)
May 22, 2018	76.05	76.11	75.20	75.26	3,155,449	-0.62(-0.82%)
May 21, 2018	75.43	75.92	75.39	75.88	2,905,075	+0.69(+0.92%)
May 18, 2018	75.19	75.31	74.95	75.19	3,847,449	+0.16(+0.21%)
May 17, 2018	74.73	75.22	74.60	75.04	4,701,165	+0.46(+0.61%)
May 16, 2018	73.83	74.83	73.80	74.58	4,598,848	+0.88(+1.19%)
May 15, 2018	73.41	73.86	73.21	73.70	2,785,103	+0.04(+0.05%)
May 14, 2018	74.11	74.36	73.58	73.67	2,355,467	-0.32(-0.43%)
May 11, 2018	73.90	74.21	73.70	73.99	2,559,637	+0.12(+0.16%)
May 10, 2018	73.55	74.08	73.46	73.87	3,041,640	+0.39(+0.53%)
May 09, 2018	73.17	73.63	72.86	73.48	3,743,700	+0.41(+0.56%)
May 08, 2018	72.42	73.07	72.40	73.07	3,926,372	+0.62(+0.86%)
May 07, 2018	72.06	72.76	72.03	72.45	2,347,160	+0.56(+0.77%)
May 04, 2018	70.69	72.25	70.53	71.89	2,436,809	+0.88(+1.23%)
May 03, 2018	71.24	71.44	70.32	71.01	2,801,086	-0.44(-0.61%)
May 02, 2018	71.22	71.94	71.13	71.45	2,260,671	+0.17(+0.24%)
May 01, 2018	70.92	71.38	70.19	71.28	3,435,960	+0.31(+0.44%)
Apr 30, 2018	71.80	72.01	70.97	70.97	3,615,469	-0.64(-0.89%)
Apr 27, 2018	71.88	72.03	71.25	71.61	2,392,038	-0.24(-0.33%)
Apr 26, 2018	71.72	72.05	71.43	71.84	2,133,752	+0.23(+0.32%)
Apr 25, 2018	71.66	71.86	71.08	71.62	2,408,674	-0.12(-0.17%)
Apr 24, 2018	72.16	72.66	71.17	71.73	2,805,887	-0.34(-0.47%)
Apr 23, 2018	72.24	72.54	71.75	72.07	2,443,312	-0.03(-0.04%)
Apr 20, 2018	72.31	72.66	71.89	72.10	2,640,012	-0.43(-0.59%)
Apr 19, 2018	72.94	73.07	72.27	72.53	3,613,413	-0.57(-0.79%)
Apr 18, 2018	73.03	73.48	72.84	73.10	4,116,941	+0.26(+0.36%)
Apr 17, 2018	72.54	73.08	72.42	72.84	5,950,677	+0.68(+0.95%)
Apr 16, 2018	71.78	72.35	71.44	72.15	3,444,639	+0.79(+1.11%)
Apr 13, 2018	71.83	71.95	71.18	71.36	6,013,658	-0.26(-0.36%)
Apr 12, 2018	71.62	71.94	71.36	71.62	3,936,068	+0.36(+0.50%)
Apr 11, 2018	70.91	71.46	70.74	71.26	4,246,594	+0.12(+0.17%)
Apr 10, 2018	70.58	71.40	70.40	71.14	3,510,676	+1.32(+1.89%)
Apr 09, 2018	70.38	70.75	69.79	69.82	2,112,710	-0.18(-0.26%)
Apr 06, 2018	70.87	71.33	69.41	70.00	4,099,796	-1.29(-1.80%)
Apr 05, 2018	70.90	71.35	70.64	71.29	4,248,167	+0.76(+1.07%)
Apr 04, 2018	68.92	70.74	68.76	70.53	3,676,917	+0.88(+1.26%)
Apr 03, 2018	69.03	69.86	68.84	69.65	5,083,597	+1.03(+1.50%)