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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	76.85	77.11	76.35	76.35	4,670,590	-0.25(-0.32%)
Jun 28, 2018	76.32	76.79	75.92	76.60	4,790,203	+0.20(+0.26%)
Jun 27, 2018	77.64	77.85	76.37	76.40	4,596,814	-1.09(-1.40%)
Jun 26, 2018	77.11	77.79	76.91	77.48	4,791,965	+0.47(+0.61%)
Jun 25, 2018	78.04	78.11	76.58	77.01	5,145,426	-1.21(-1.55%)
Jun 22, 2018	78.64	78.67	77.89	78.23	3,346,496	-0.02(-0.02%)
Jun 21, 2018	78.98	79.05	78.04	78.24	4,795,543	-0.78(-0.99%)
Jun 20, 2018	78.73	79.08	78.46	79.03	3,838,694	+0.61(+0.78%)
Jun 19, 2018	78.01	78.50	77.40	78.42	3,410,866	-0.07(-0.09%)
Jun 18, 2018	77.71	78.49	77.54	78.49	3,386,979	+0.46(+0.58%)
Jun 15, 2018		78.05	77.40	78.03	3,518,488	+0.03(+0.04%)
Jun 14, 2018	77.97	78.10	77.51	78.01	3,773,329	+0.26(+0.34%)
Jun 13, 2018	78.28	78.34	77.64	77.74	2,979,708	-0.47(-0.59%)
Jun 12, 2018	78.18	78.41	77.89	78.21	3,163,265	+0.08(+0.11%)
Jun 11, 2018	77.95	78.28	77.87	78.12	4,062,127	+0.22(+0.28%)
Jun 08, 2018	77.64	78.00	77.60	77.91	4,700,674	+0.19(+0.25%)
Jun 07, 2018	78.05	78.12	77.36	77.71	4,424,363	-0.29(-0.37%)
Jun 06, 2018		78.01		78.01	2,919,834	+0.49(+0.64%)
Jun 05, 2018	76.94	77.52	76.72	77.51	8,987,701	+0.56(+0.72%)
Jun 04, 2018	76.37	76.96	76.19	76.96	6,485,722	+0.88(+1.15%)
Jun 01, 2018	76.08	76.38	75.89	76.08	4,405,250	+0.52(+0.69%)
May 31, 2018	76.33	76.50	75.45	75.56	3,486,590	-0.80(-1.05%)
May 30, 2018	75.63	76.55	75.57	76.36	3,259,208	+1.06(+1.40%)
May 29, 2018	74.89	75.50	74.59	75.31	4,686,624	+0.05(+0.06%)
May 25, 2018		75.26	75.26	75.26	0	-0.11(-0.15%)
May 24, 2018	75.31	75.51	74.70	75.37	3,307,628	+0.02(+0.02%)
May 23, 2018	75.05	75.48	74.90	75.35	2,913,759	+0.07(+0.10%)
May 22, 2018	76.06	76.13	75.22	75.28	3,154,792	-0.62(-0.82%)
May 21, 2018	75.44	75.94	75.41	75.90	2,904,470	+0.69(+0.92%)
May 18, 2018	75.21	75.33	74.96	75.21	3,846,648	+0.16(+0.21%)
May 17, 2018	74.75	75.23	74.61	75.05	4,700,186	+0.46(+0.61%)
May 16, 2018	73.85	74.85	73.81	74.59	4,597,890	+0.88(+1.19%)
May 15, 2018	73.43	73.87	73.23	73.72	2,784,523	+0.04(+0.05%)
May 14, 2018	74.13	74.38	73.59	73.68	2,354,976	-0.32(-0.43%)
May 11, 2018	73.92	74.23	73.72	74.00	2,559,104	+0.12(+0.16%)
May 10, 2018	73.56	74.10	73.47	73.88	3,041,007	+0.39(+0.53%)
May 09, 2018	73.19	73.65	72.87	73.49	3,742,920	+0.41(+0.56%)
May 08, 2018	72.43	73.09	72.41	73.08	3,925,555	+0.62(+0.86%)
May 07, 2018	72.08	72.78	72.04	72.46	2,346,672	+0.56(+0.77%)
May 04, 2018	70.71	72.27	70.54	71.90	2,436,302	+0.88(+1.23%)
May 03, 2018	71.26	71.46	70.34	71.03	2,800,502	-0.44(-0.61%)
May 02, 2018	71.24	71.96	71.15	71.47	2,260,200	+0.17(+0.24%)
May 01, 2018	70.94	71.39	70.21	71.29	3,435,245	+0.31(+0.44%)
Apr 30, 2018	71.81	72.02	70.98	70.98	3,614,716	-0.64(-0.89%)
Apr 27, 2018	71.89	72.04	71.27	71.62	2,391,540	-0.24(-0.33%)
Apr 26, 2018	71.74	72.07	71.45	71.86	2,133,307	+0.23(+0.32%)
Apr 25, 2018	71.68	71.88	71.10	71.63	2,408,172	-0.12(-0.17%)
Apr 24, 2018	72.18	72.67	71.18	71.75	2,805,303	-0.34(-0.47%)
Apr 23, 2018	72.26	72.55	71.77	72.09	2,442,803	-0.03(-0.04%)
Apr 20, 2018	72.32	72.67	71.90	72.11	2,639,462	-0.43(-0.59%)
Apr 19, 2018	72.95	73.08	72.28	72.54	3,612,661	-0.57(-0.79%)
Apr 18, 2018	73.04	73.50	72.85	73.12	4,116,083	+0.26(+0.36%)
Apr 17, 2018	72.55	73.10	72.43	72.85	5,949,437	+0.68(+0.95%)
Apr 16, 2018	71.79	72.37	71.46	72.17	3,443,921	+0.79(+1.11%)
Apr 13, 2018	71.85	71.97	71.20	71.37	6,012,406	-0.26(-0.36%)
Apr 12, 2018	71.64	71.96	71.37	71.63	3,935,248	+0.36(+0.50%)
Apr 11, 2018	70.93	71.48	70.75	71.27	4,245,710	+0.12(+0.17%)
Apr 10, 2018	70.59	71.41	70.42	71.16	3,509,945	+1.32(+1.89%)
Apr 09, 2018	70.40	70.77	69.80	69.83	2,112,270	-0.18(-0.26%)
Apr 06, 2018	70.88	71.35	69.42	70.02	4,098,942	-1.29(-1.80%)
Apr 05, 2018	70.92	71.36	70.65	71.30	4,247,283	+0.76(+1.07%)
Apr 04, 2018	68.93	70.75	68.78	70.54	3,676,151	+0.88(+1.26%)
Apr 03, 2018	69.04	69.87	68.85	69.67	5,082,538	+1.03(+1.50%)