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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	99.04	99.11	98.15	98.25	3,449,420	+0.09(+0.09%)
Jun 29, 2023	96.77	98.31	96.67	98.16	4,707,756	+1.60(+1.65%)
Jun 28, 2023	96.31	96.65	95.68	96.57	2,976,996	+0.12(+0.12%)
Jun 27, 2023	95.00	96.72	94.67	96.45	3,481,431	+1.65(+1.74%)
Jun 26, 2023	94.27	95.63	94.06	94.80	2,943,906	+0.60(+0.64%)
Jun 23, 2023	94.73	95.48	93.95	94.20	3,921,665	-1.54(-1.61%)
Jun 22, 2023	96.49	96.52	95.39	95.74	4,204,811	-1.03(-1.06%)
Jun 21, 2023	96.54	97.36	96.03	96.76	4,885,826	-0.12(-0.12%)
Jun 20, 2023	97.08	97.17	96.40	96.88	3,829,667	-0.37(-0.39%)
Jun 16, 2023	98.27	98.55	96.61	97.26	9,709,146	-0.45(-0.46%)
Jun 15, 2023	96.45	97.78	96.45	97.71	5,010,821	+0.89(+0.92%)
Jun 14, 2023	98.32	98.80	96.35	96.82	5,527,725	-1.18(-1.21%)
Jun 13, 2023	97.61	98.87	97.42	98.01	5,005,384	+0.78(+0.80%)
Jun 12, 2023	97.06	97.80	96.49	97.23	3,670,057	+0.25(+0.25%)
Jun 09, 2023	97.79	97.81	96.74	96.98	3,565,196	-0.81(-0.83%)
Jun 08, 2023	98.05	98.46	96.96	97.79	3,097,801	-0.62(-0.63%)
Jun 07, 2023	96.67	98.72	96.53	98.41	4,271,863	+2.36(+2.45%)
Jun 06, 2023	93.21	96.38	93.10	96.05	5,285,678	+2.66(+2.85%)
Jun 05, 2023	94.04	95.01	92.43	93.39	8,978,845	-1.96(-2.06%)
Jun 02, 2023	92.75	95.46	92.64	95.36	5,379,086	+3.77(+4.12%)
Jun 01, 2023	90.95	91.90	90.37	91.58	5,063,160	+0.78(+0.85%)
May 31, 2023	91.61	92.18	90.23	90.81	4,289,726	-1.20(-1.30%)
May 30, 2023	92.79	93.01	91.70	92.00	3,661,844	-0.43(-0.47%)
May 26, 2023	91.49	92.65	91.37	92.44	2,736,200	+1.01(+1.11%)
May 25, 2023	91.63	91.79	90.52	91.43	3,661,844	-0.31(-0.34%)
May 24, 2023	92.44	92.62	91.36	91.74	3,501,842	-1.14(-1.23%)
May 23, 2023	92.79	94.32	92.62	92.88	4,581,218	-0.12(-0.13%)
May 22, 2023	92.55	93.42	92.01	93.00	3,265,911	+0.71(+0.77%)
May 19, 2023	93.75	93.75	91.77	92.29	5,501,223	-0.70(-0.75%)
May 18, 2023	91.92	93.16	91.57	92.99	3,858,630	+0.84(+0.91%)
May 17, 2023	90.61	92.36	90.05	92.15	5,392,032	+2.16(+2.40%)
May 16, 2023	90.77	90.79	89.96	89.99	2,926,519	-1.21(-1.33%)
May 15, 2023	90.51	91.62	90.25	91.20	3,110,647	+1.00(+1.11%)
May 12, 2023	90.78	91.03	89.66	90.20	3,522,058	-0.27(-0.29%)
May 11, 2023	90.49	90.68	89.83	90.46	4,846,323	-0.62(-0.68%)
May 10, 2023	92.03	92.03	90.10	91.08	5,049,227	+0.32(+0.36%)
May 09, 2023	90.69	91.19	90.14	90.76	3,129,552	-0.54(-0.59%)
May 08, 2023	92.21	92.37	90.88	91.30	3,188,189	-0.40(-0.44%)
May 05, 2023	91.00	92.00	90.96	91.70	4,299,493	+2.16(+2.41%)
May 04, 2023	90.02	90.26	88.69	89.54	5,171,751	-1.09(-1.20%)
May 03, 2023	90.81	92.32	90.54	90.63	4,753,345	+0.03(+0.03%)
May 02, 2023	91.79	91.85	89.40	90.60	5,816,280	-1.72(-1.86%)
May 01, 2023	92.27	93.51	92.06	92.32	4,461,894	-0.03(-0.03%)
Apr 28, 2023	91.44	92.68	91.38	92.35	4,443,723	+0.84(+0.92%)
Apr 27, 2023	90.48	91.61	90.05	91.50	4,050,726	+1.40(+1.56%)
Apr 26, 2023	90.60	91.18	89.84	90.10	3,929,115	-0.84(-0.93%)
Apr 25, 2023	92.56	92.58	90.92	90.94	3,415,787	-2.46(-2.63%)
Apr 24, 2023	93.29	93.97	93.00	93.40	2,196,786	+0.05(+0.05%)
Apr 21, 2023	93.64	93.94	92.67	93.35	3,406,156	-0.19(-0.20%)
Apr 20, 2023	93.35	94.06	93.09	93.54	5,357,795	-0.42(-0.45%)
Apr 19, 2023	93.33	94.14	92.94	93.96	2,996,323	+0.28(+0.30%)
Apr 18, 2023	94.57	94.66	93.18	93.67	3,384,991	-0.50(-0.53%)
Apr 17, 2023	93.76	94.25	93.36	94.18	4,738,590	+0.57(+0.61%)
Apr 14, 2023	94.39	95.07	93.04	93.61	3,255,927	-0.76(-0.80%)
Apr 13, 2023	94.00	94.64	93.50	94.36	6,476,412	+0.80(+0.85%)
Apr 12, 2023	95.09	95.10	93.45	93.57	3,194,814	-0.78(-0.82%)
Apr 11, 2023	94.03	94.86	93.77	94.34	3,281,016	+0.65(+0.69%)
Apr 10, 2023	92.28	93.76	92.19	93.69	3,621,493	+1.18(+1.27%)
Apr 06, 2023	92.47	92.78	91.98	92.52	3,051,419	+0.03(+0.03%)
Apr 05, 2023	92.79	92.98	91.93	92.49	3,500,538	-0.72(-0.77%)
Apr 04, 2023	95.39	95.43	92.67	93.20	3,746,225	-1.89(-1.98%)