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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	72.58	72.92	72.25	72.49	4,675,002	+0.05(+0.06%)
Sep 27, 2019	73.04	73.33	72.07	72.44	3,470,717	-0.44(-0.60%)
Sep 26, 2019	73.59	73.59	72.63	72.88	2,811,419	-0.76(-1.04%)
Sep 25, 2019	72.60	73.76	72.52	73.64	3,381,280	-0.17(-0.23%)
Sep 24, 2019	73.82	73.90	72.48	73.81	3,908,126	+0.21(+0.28%)
Sep 23, 2019	73.27	73.93	73.11	73.60	3,888,000	+0.06(+0.08%)
Sep 20, 2019	73.75	74.15	73.08	73.54	4,282,263	-0.25(-0.34%)
Sep 19, 2019	74.39	74.81	73.74	73.79	3,705,265	-0.48(-0.65%)
Sep 18, 2019	74.68	74.74	73.59	74.28	2,942,000	-0.41(-0.55%)
Sep 17, 2019	74.62	74.73	74.19	74.68	3,319,154	-0.17(-0.22%)
Sep 16, 2019	74.55	75.22	74.34	74.85	4,131,180	+0.25(+0.34%)
Sep 13, 2019	74.84	75.38	74.56	74.60	3,113,246	+0.12(+0.16%)
Sep 12, 2019	74.57	74.92	73.76	74.48	3,449,646	+0.00(+0.00%)
Sep 11, 2019	73.23	74.57	72.78	74.48	4,069,296	+1.46(+1.99%)
Sep 10, 2019	72.07	73.04	71.59	73.02	3,426,369	+0.90(+1.25%)
Sep 09, 2019	71.30	72.14	71.07	72.12	4,421,691	+1.09(+1.53%)
Sep 06, 2019	71.34	71.60	71.01	71.04	3,161,852	-0.19(-0.27%)
Sep 05, 2019	70.72	71.94	70.53	71.23	3,330,864	+1.36(+1.95%)
Sep 04, 2019	69.88	70.05	69.51	69.87	5,420,314	+0.71(+1.02%)