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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.56	80.25	79.39	80.05	4,847,494	+0.31(+0.39%)
Sep 27, 2018	79.82	80.15	79.62	79.74	3,608,216	+0.03(+0.03%)
Sep 26, 2018	80.58	80.76	79.61	79.71	3,294,334	-0.68(-0.85%)
Sep 25, 2018	80.47	80.61	80.30	80.40	3,028,389	+0.05(+0.06%)
Sep 24, 2018	80.88	80.88	79.98	80.35	3,601,397	-0.54(-0.67%)
Sep 21, 2018	81.43	81.70	80.84	80.89	4,502,698	-0.45(-0.55%)
Sep 20, 2018	80.94	81.36	80.72	81.34	5,063,838	+0.70(+0.86%)
Sep 19, 2018	81.24	81.46	80.47	80.64	5,673,946	-0.51(-0.63%)
Sep 18, 2018	81.10	81.43	80.96	81.16	4,172,504	+0.23(+0.28%)
Sep 17, 2018	81.83	81.88	80.89	80.93	5,916,806	-0.91(-1.11%)
Sep 14, 2018	81.38	81.93	81.13	81.83	4,715,899	+0.59(+0.72%)
Sep 13, 2018	81.65	81.65	81.06	81.25	3,507,961	+0.01(+0.01%)
Sep 12, 2018	81.42	81.48	80.64	81.24	3,627,337	-0.26(-0.31%)
Sep 11, 2018	81.35	81.79	81.00	81.49	3,379,849	+0.03(+0.03%)
Sep 10, 2018	81.75	81.93	81.34	81.47	2,607,052	+0.09(+0.11%)
Sep 07, 2018	81.46	81.83	81.08	81.37	3,296,417	-0.18(-0.22%)
Sep 06, 2018	82.33	82.44	81.56	81.56	4,892,650	-0.61(-0.75%)
Sep 05, 2018	82.17	82.28	81.40	82.17	3,535,376	-0.08(-0.10%)
Sep 04, 2018	82.52	82.60	81.64	82.25	4,506,037	-0.35(-0.42%)
Aug 31, 2018		82.60	82.60	82.60	0	+0.48(+0.58%)
Aug 30, 2018	82.20	82.63	81.91	82.12	5,573,609	-0.21(-0.26%)
Aug 29, 2018	82.29	82.48	81.84	82.33	2,785,822	+0.17(+0.21%)
Aug 28, 2018	82.40	82.58	81.84	82.16	3,366,371	+0.00(+0.00%)
Aug 27, 2018	82.39	82.83	82.09	82.16	6,324,091	+0.05(+0.07%)
Aug 24, 2018	82.01	82.21	81.86	82.11	2,739,579	+0.29(+0.36%)
Aug 23, 2018	82.07	82.18	81.58	81.81	3,146,312	-0.25(-0.30%)
Aug 22, 2018	81.86	82.19	81.69	82.06	4,918,078	+0.16(+0.20%)
Aug 21, 2018	81.13	82.16	81.05	81.90	3,531,076	+0.96(+1.19%)
Aug 20, 2018	80.85	81.14	80.44	80.94	3,352,801	+0.27(+0.34%)
Aug 17, 2018	80.13	80.73	79.85	80.66	3,228,411	+0.50(+0.63%)
Aug 16, 2018	79.87	80.45	79.78	80.16	2,844,926	+0.65(+0.82%)
Aug 15, 2018	80.16	80.25	79.06	79.51	5,058,372	-0.93(-1.16%)
Aug 14, 2018	79.61	80.55	79.61	80.44	4,110,448	+1.02(+1.29%)
Aug 13, 2018	79.87	80.08	79.09	79.42	2,823,955	-0.36(-0.45%)
Aug 10, 2018	79.48	80.25	79.40	79.77	3,633,821	-0.16(-0.21%)
Aug 09, 2018	79.83	80.24	79.77	79.94	3,554,799	+0.09(+0.11%)
Aug 08, 2018	79.91	80.00	79.30	79.85	2,825,068	-0.05(-0.06%)
Aug 07, 2018	80.00	80.27	79.86	79.89	3,158,844	+0.16(+0.20%)
Aug 06, 2018	79.20	79.84	79.05	79.74	3,480,076	+0.52(+0.66%)
Aug 03, 2018	79.56	79.82	78.76	79.22	3,224,694	-0.26(-0.32%)
Aug 02, 2018	78.46	79.58	78.37	79.47	3,668,836	+0.70(+0.88%)
Aug 01, 2018	78.75	78.93	78.09	78.78	3,840,672	-0.03(-0.03%)
Jul 31, 2018	78.08	79.06	78.02	78.80	3,742,941	+0.91(+1.17%)
Jul 30, 2018	78.24	78.70	77.83	77.89	3,702,932	-0.36(-0.46%)
Jul 27, 2018	79.75	79.87	78.08	78.25	4,259,977	-1.36(-1.71%)
Jul 26, 2018	78.92	79.89	78.85	79.61	6,234,869	+0.84(+1.07%)
Jul 25, 2018	78.62	78.77	78.08	78.77	4,822,259	+0.16(+0.21%)
Jul 24, 2018	79.69	79.85	78.21	78.60	4,384,675	-0.74(-0.93%)
Jul 23, 2018	79.23	79.53	78.91	79.34	3,020,503	+0.03(+0.03%)
Jul 20, 2018	79.56	79.72	79.23	79.32	4,087,785	-0.29(-0.37%)
Jul 19, 2018	79.02	79.65	78.68	79.61	3,679,960	+0.61(+0.78%)
Jul 18, 2018	78.70	79.05	78.31	79.00	3,538,631	+0.32(+0.41%)
Jul 17, 2018	78.26	78.88	78.18	78.68	3,545,166	+0.43(+0.55%)
Jul 16, 2018	78.69	78.83	77.91	78.25	6,057,251	-0.27(-0.35%)
Jul 13, 2018	78.66	79.12	78.47	78.52	3,689,026	-0.07(-0.09%)
Jul 12, 2018	78.83	78.89	78.09	78.59	3,500,192	+0.18(+0.23%)
Jul 11, 2018	78.70	79.08	78.37	78.41	5,084,720	-0.66(-0.83%)
Jul 10, 2018	79.59	79.70	78.62	79.07	4,031,883	-0.38(-0.47%)
Jul 09, 2018	79.26	79.44	78.98	79.44	3,050,438	+0.59(+0.74%)
Jul 06, 2018	78.29	78.99	78.15	78.86	2,962,719	+0.59(+0.76%)
Jul 05, 2018	77.76	78.26	77.24	78.26	3,968,025	+0.94(+1.22%)
Jul 03, 2018		77.32	77.32	77.32	0	+0.19(+0.25%)
Jul 02, 2018	75.99	77.18	75.78	77.13	6,163,280	+0.80(+1.04%)
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%)
Apr 02, 2018	70.14	70.31	68.17	68.62	3,958,485	-1.61(-2.29%)
Mar 29, 2018		70.23	70.23	70.23	0	+0.66(+0.94%)
Mar 28, 2018	69.62	70.06	69.22	69.57	5,424,797	+0.09(+0.13%)
Mar 27, 2018	70.87	70.92	69.19	69.48	3,471,530	-1.19(-1.69%)
Mar 26, 2018	70.01	70.68	69.35	70.68	3,868,453	+1.56(+2.26%)
Mar 23, 2018	70.76	71.00	69.10	69.12	4,671,593	-1.52(-2.16%)
Mar 22, 2018	71.59	72.06	70.61	70.64	4,103,537	-1.49(-2.06%)
Mar 21, 2018	71.80	72.65	71.72	72.13	2,407,373	+0.31(+0.43%)
Mar 20, 2018	71.95	72.15	71.55	71.82	2,747,534	-0.02(-0.03%)
Mar 19, 2018	72.31	72.39	70.94	71.84	2,627,212	-0.64(-0.88%)
Mar 16, 2018	71.93	72.65	71.85	72.47	3,300,594	+0.54(+0.75%)
Mar 15, 2018	72.40	72.43	71.68	71.94	1,626,459	-0.32(-0.44%)
Mar 14, 2018	72.95	73.05	72.14	72.25	3,022,263	-0.35(-0.48%)
Mar 13, 2018	73.19	73.31	72.48	72.60	3,873,764	-0.24(-0.32%)
Mar 12, 2018	72.72	73.15	72.54	72.84	3,723,972	+0.27(+0.38%)
Mar 09, 2018	71.85	72.64	71.60	72.56	3,159,988	+1.09(+1.53%)
Mar 08, 2018	71.73	71.93	71.06	71.47	2,128,969	-0.11(-0.15%)
Mar 07, 2018		71.65		71.58	3,472,491	+0.52(+0.73%)
Mar 06, 2018	70.51	71.10	69.83	71.06	2,954,768	+0.85(+1.20%)
Mar 05, 2018	69.42	70.57	69.28	70.22	3,083,115	+0.51(+0.73%)
Mar 02, 2018	68.07	69.89	67.95	69.71	3,107,065	+1.13(+1.64%)
Mar 01, 2018	68.77	69.41	67.90	68.58	6,115,039	-0.28(-0.41%)
Feb 28, 2018	70.26	70.47	68.84	68.86	2,683,343	-1.28(-1.83%)
Feb 27, 2018	71.20	71.51	70.15	70.15	3,114,948	-1.04(-1.46%)
Feb 26, 2018	70.92	71.31	70.43	71.18	2,763,720	+0.48(+0.68%)
Feb 23, 2018	70.25	70.70	69.94	70.70	5,865,985	+0.90(+1.29%)
Feb 22, 2018			69.75	69.80	3,092,125	-0.05(-0.08%)
Feb 21, 2018	69.89	70.94	69.75	69.85	2,126,888	+0.15(+0.22%)
Feb 20, 2018	70.01	70.42	69.50	69.70	3,677,772	-0.61(-0.87%)
Feb 16, 2018		70.31	70.31	70.31	0	+0.25(+0.35%)
Feb 15, 2018	69.88	70.10	69.11	70.06	3,005,606	+0.70(+1.01%)
Feb 14, 2018	67.74	69.53	67.59	69.36	3,332,182	+1.25(+1.84%)
Feb 13, 2018		68.30		68.11	4,122,631	+0.05(+0.07%)
Feb 12, 2018	67.46	68.39	66.72	68.06	5,373,189	+0.65(+0.97%)
Feb 09, 2018	67.29	67.97	65.57	67.41	6,120,495	+0.72(+1.08%)
Feb 08, 2018	68.58	68.78	66.69	66.69	6,652,602	-1.88(-2.74%)
Feb 07, 2018	68.51	68.65	68.02	68.57	3,989,488	+0.04(+0.05%)
Feb 06, 2018	66.60	68.88	65.84	68.54	8,313,878	-0.16(-0.24%)
Feb 05, 2018	69.87	70.21	67.87	68.70	4,286,618	-1.76(-2.50%)
Feb 02, 2018	71.46	71.57	70.30	70.46	6,175,912	-1.43(-1.99%)
Feb 01, 2018	71.36	72.00	71.21	71.89	3,466,501	+0.30(+0.42%)
Jan 31, 2018	72.10	72.55	71.37	71.59	2,614,653	-0.39(-0.54%)
Jan 30, 2018	72.15	72.43	71.73	71.98	5,917,917	-0.67(-0.93%)
Jan 29, 2018	72.91	73.18	72.65	72.65	2,843,271	-0.41(-0.56%)
Jan 26, 2018	73.09	73.15	72.64	73.06	2,468,580	+0.25(+0.34%)
Jan 25, 2018	72.99	73.04	72.19	72.82	6,526,102	+0.20(+0.28%)
Jan 24, 2018	73.33	73.35	72.35	72.62	4,655,198	-0.43(-0.58%)
Jan 23, 2018	72.92	73.20	72.50	73.05	4,002,099	+0.07(+0.10%)
Jan 22, 2018	72.70	72.97	72.48	72.97	2,578,672	+0.18(+0.25%)
Jan 19, 2018	71.75	72.83	71.75	72.79	3,249,582	+1.05(+1.46%)
Jan 18, 2018	72.23	72.30	71.65	71.75	3,593,161	-0.59(-0.82%)
Jan 17, 2018	71.91	72.52	71.68	72.34	3,845,453	+0.72(+1.00%)
Jan 16, 2018	72.65	73.01	71.40	71.62	2,733,128	-0.72(-0.99%)
Jan 12, 2018		72.34	72.34	72.34	0	+0.33(+0.45%)
Jan 11, 2018	70.89	72.11	70.85	72.01	2,855,551	+1.30(+1.84%)
Jan 10, 2018		70.90		70.71	2,482,489	-0.12(-0.17%)
Jan 09, 2018	70.96	71.09	70.74	70.83	2,172,284	-0.07(-0.10%)
Jan 08, 2018	70.70	70.96	70.14	70.90	2,749,848	+0.11(+0.15%)
Jan 05, 2018	70.69	70.82	70.29	70.79	3,031,778	+0.30(+0.43%)
Jan 04, 2018	70.68	70.85	70.30	70.49	3,464,267	+0.19(+0.27%)
Jan 03, 2018	70.40	70.55	70.05	70.30	4,146,448	-0.06(-0.09%)
Jan 02, 2018	70.18	70.50	69.92	70.36	5,394,491	+0.53(+0.76%)
Dec 29, 2017		69.84	69.84	69.84	0	-0.49(-0.70%)
Dec 28, 2017	70.15	70.35	69.98	70.33	2,129,161	+0.28(+0.40%)
Dec 27, 2017	70.15	70.43	69.91	70.05	2,395,959	-0.08(-0.12%)
Dec 26, 2017	70.05	70.24	69.99	70.13	2,035,334	+0.06(+0.09%)
Dec 22, 2017	70.23	70.23	69.91	70.06	1,913,578	-0.18(-0.26%)
Dec 21, 2017	70.10	70.49	70.05	70.25	2,710,707	+0.28(+0.40%)
Dec 20, 2017	70.26	70.28	69.68	69.96	2,731,368	+0.15(+0.22%)
Dec 19, 2017	70.62	70.64	69.74	69.81	3,530,368	-0.63(-0.90%)
Dec 18, 2017	70.04	70.77	69.93	70.44	2,441,413	+1.01(+1.45%)
Dec 15, 2017	68.65	69.88	68.60	69.43	3,991,783	+1.14(+1.67%)
Dec 14, 2017	69.18	69.29	68.10	68.29	4,006,220	-0.79(-1.14%)
Dec 13, 2017	68.69	69.57	68.69	69.08	4,482,692	+0.34(+0.50%)
Dec 12, 2017	69.05	69.21	68.71	68.74	7,148,057	-0.16(-0.24%)
Dec 11, 2017	69.14	69.32	68.77	68.90	2,525,175	-0.19(-0.28%)
Dec 08, 2017	69.44	69.53	69.04	69.09	2,089,628	-0.05(-0.07%)
Dec 07, 2017	69.14	69.45	68.64	69.14	2,765,535	+0.34(+0.50%)
Dec 06, 2017		69.22	68.76	68.79	2,083,148	-0.30(-0.43%)
Dec 05, 2017	69.58	70.08	69.09	69.09	2,983,302	-0.73(-1.05%)
Dec 04, 2017	70.68	70.91	69.78	69.82	3,549,713	+0.04(+0.05%)
Dec 01, 2017	70.15	70.17	68.52	69.79	4,725,628	-0.42(-0.59%)
Nov 30, 2017	70.64	70.67	70.03	70.20	4,721,850	-0.02(-0.03%)
Nov 29, 2017	70.03	70.45	69.87	70.22	4,165,869	+0.43(+0.61%)
Nov 28, 2017	68.85	69.83	68.73	69.80	3,642,817	+1.17(+1.70%)
Nov 27, 2017	69.13	69.22	68.61	68.63	3,206,094	-0.34(-0.49%)
Nov 24, 2017	69.10	69.10	68.75	68.96	3,187,256	+0.05(+0.07%)
Nov 22, 2017	69.16	69.35	68.89	68.92	5,338,962	-0.15(-0.21%)
Nov 21, 2017	68.41	69.07	68.34	69.06	3,934,997	+0.92(+1.36%)
Nov 20, 2017	67.75	68.17	67.61	68.14	1,655,061	+0.52(+0.76%)
Nov 17, 2017	67.12	67.95	67.11	67.62	1,952,606	+0.29(+0.43%)
Nov 16, 2017	66.49	67.57	66.45	67.33	3,865,931	+1.13(+1.71%)
Nov 15, 2017	66.11	66.50	65.76	66.20	2,399,975	-0.36(-0.54%)
Nov 14, 2017	66.34	66.63	66.23	66.56	2,776,912	-0.02(-0.03%)
Nov 13, 2017	66.23	66.68	66.05	66.58	2,498,739	+0.12(+0.18%)
Nov 10, 2017	66.41	66.71	66.38	66.46	2,439,639	+0.05(+0.08%)
Nov 09, 2017	66.23	66.78	65.82	66.41	3,382,740	-0.31(-0.46%)
Nov 08, 2017	66.29	66.80	66.00	66.72	2,018,332	+0.30(+0.45%)
Nov 07, 2017	67.17	67.27	66.15	66.42	5,356,035	-0.72(-1.08%)
Nov 06, 2017	67.02	67.40	66.92	67.14	3,167,909	+0.14(+0.22%)
Nov 03, 2017	67.28	67.28	66.92	67.00	2,340,994	-0.43(-0.64%)
Nov 02, 2017	67.30	67.69	66.98	67.43	4,280,696	+0.08(+0.12%)
Nov 01, 2017	68.26	68.35	66.94	67.35	2,656,057	-0.48(-0.71%)
Oct 31, 2017	67.39	68.07	67.24	67.83	3,240,653	+0.67(+1.00%)
Oct 30, 2017		67.93	66.81	67.16	3,026,619	-0.96(-1.41%)
Oct 27, 2017	67.77	68.18	67.43	68.12	1,861,655	+0.36(+0.53%)
Oct 26, 2017	67.66	67.93	67.60	67.76	2,767,047	+0.32(+0.47%)
Oct 25, 2017	67.69	67.73	66.90	67.44	2,095,337	-0.35(-0.52%)
Oct 24, 2017	67.80	68.11	67.69	67.79	4,622,024	+0.19(+0.28%)
Oct 23, 2017	68.01	68.09	67.54	67.60	2,451,872	-0.34(-0.49%)
Oct 20, 2017	68.08	68.18	67.87	67.94	2,263,006	+0.33(+0.48%)
Oct 19, 2017	67.35	67.61	67.06	67.61	2,302,840	-0.15(-0.21%)
Oct 18, 2017	67.60	67.91	67.54	67.76	1,380,469	+0.44(+0.66%)
Oct 17, 2017	67.44	67.70	67.18	67.31	2,410,499	-0.16(-0.24%)
Oct 16, 2017	67.68	67.94	67.36	67.48	3,764,656	-0.11(-0.16%)
Oct 13, 2017	67.75	67.94	67.50	67.59	2,277,935	-0.03(-0.04%)
Oct 12, 2017	67.58	67.79	67.35	67.61	2,345,746	-0.08(-0.12%)
Oct 11, 2017	67.82	67.95	67.61	67.69	2,120,459	-0.20(-0.29%)
Oct 10, 2017	67.97	68.08	67.71	67.89	4,946,046	+0.16(+0.24%)
Oct 09, 2017	68.08	68.34	67.61	67.73	1,577,903	-0.32(-0.47%)
Oct 06, 2017	67.98	68.19	67.82	68.05	2,370,135	-0.12(-0.17%)
Oct 05, 2017	68.23	68.37	68.04	68.17	3,031,203	+0.14(+0.21%)
Oct 04, 2017	68.27	68.39	67.86	68.02	6,496,736	-0.30(-0.44%)
Oct 03, 2017	68.25	68.32	67.83	68.32	3,446,200	+0.15(+0.23%)