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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.57	80.27	79.40	80.07	4,846,584	+0.31(+0.39%)
Sep 27, 2018	79.84	80.16	79.64	79.76	3,607,538	+0.03(+0.03%)
Sep 26, 2018	80.59	80.77	79.63	79.73	3,293,716	-0.68(-0.85%)
Sep 25, 2018	80.48	80.62	80.31	80.41	3,027,820	+0.05(+0.06%)
Sep 24, 2018	80.90	80.90	79.99	80.37	3,600,721	-0.54(-0.67%)
Sep 21, 2018	81.44	81.72	80.86	80.91	4,501,852	-0.45(-0.55%)
Sep 20, 2018	80.95	81.37	80.73	81.35	5,062,887	+0.70(+0.86%)
Sep 19, 2018	81.25	81.47	80.48	80.66	5,672,880	-0.51(-0.63%)
Sep 18, 2018	81.12	81.45	80.97	81.17	4,171,720	+0.23(+0.28%)
Sep 17, 2018	81.85	81.89	80.91	80.94	5,915,695	-0.91(-1.11%)
Sep 14, 2018	81.40	81.95	81.14	81.85	4,715,013	+0.59(+0.72%)
Sep 13, 2018	81.66	81.66	81.08	81.26	3,507,303	+0.01(+0.01%)
Sep 12, 2018	81.44	81.49	80.65	81.25	3,626,655	-0.26(-0.31%)
Sep 11, 2018	81.36	81.80	81.01	81.51	3,379,215	+0.03(+0.03%)
Sep 10, 2018	81.76	81.95	81.35	81.48	2,606,563	+0.09(+0.11%)
Sep 07, 2018	81.47	81.85	81.10	81.39	3,295,798	-0.18(-0.22%)
Sep 06, 2018	82.34	82.46	81.57	81.57	4,891,732	-0.61(-0.75%)
Sep 05, 2018	82.19	82.30	81.42	82.19	3,534,712	-0.08(-0.10%)
Sep 04, 2018	82.53	82.62	81.66	82.27	4,505,191	-0.35(-0.42%)
Aug 31, 2018		82.62	82.62	82.62	0	+0.48(+0.58%)
Aug 30, 2018	82.21	82.64	81.92	82.14	5,572,563	-0.21(-0.26%)
Aug 29, 2018	82.30	82.50	81.86	82.35	2,785,299	+0.17(+0.21%)
Aug 28, 2018	82.41	82.60	81.86	82.18	3,365,739	+0.00(+0.00%)
Aug 27, 2018	82.41	82.84	82.10	82.18	6,322,904	+0.05(+0.07%)
Aug 24, 2018	82.03	82.22	81.87	82.12	2,739,065	+0.29(+0.36%)
Aug 23, 2018	82.09	82.19	81.60	81.83	3,145,721	-0.25(-0.30%)
Aug 22, 2018	81.87	82.20	81.70	82.08	4,917,155	+0.16(+0.20%)
Aug 21, 2018	81.14	82.18	81.06	81.91	3,530,413	+0.96(+1.19%)
Aug 20, 2018	80.87	81.15	80.46	80.95	3,352,172	+0.27(+0.34%)
Aug 17, 2018	80.15	80.75	79.86	80.68	3,227,805	+0.50(+0.63%)
Aug 16, 2018	79.89	80.46	79.80	80.17	2,844,391	+0.65(+0.82%)
Aug 15, 2018	80.17	80.26	79.08	79.52	5,057,422	-0.93(-1.16%)
Aug 14, 2018	79.62	80.56	79.62	80.46	4,109,676	+1.02(+1.29%)
Aug 13, 2018	79.88	80.09	79.10	79.43	2,823,425	-0.36(-0.45%)
Aug 10, 2018	79.50	80.27	79.41	79.79	3,633,139	-0.16(-0.21%)
Aug 09, 2018	79.84	80.26	79.79	79.95	3,554,131	+0.09(+0.11%)
Aug 08, 2018	79.93	80.02	79.31	79.86	2,824,538	-0.05(-0.06%)
Aug 07, 2018	80.02	80.29	79.88	79.91	3,158,251	+0.16(+0.19%)
Aug 06, 2018	79.21	79.85	79.07	79.75	3,479,422	+0.52(+0.66%)
Aug 03, 2018	79.58	79.83	78.77	79.23	3,224,088	-0.26(-0.32%)
Aug 02, 2018	78.47	79.60	78.39	79.49	3,668,147	+0.70(+0.88%)
Aug 01, 2018	78.76	78.95	78.11	78.79	3,839,951	-0.03(-0.03%)
Jul 31, 2018	78.10	79.08	78.03	78.82	3,742,238	+0.91(+1.17%)
Jul 30, 2018	78.25	78.71	77.84	77.90	3,702,237	-0.36(-0.46%)
Jul 27, 2018	79.76	79.89	78.10	78.26	4,259,177	-1.36(-1.71%)
Jul 26, 2018	78.94	79.91	78.86	79.62	6,233,699	+0.84(+1.07%)
Jul 25, 2018	78.64	78.78	78.10	78.78	4,821,353	+0.16(+0.21%)
Jul 24, 2018	79.71	79.86	78.22	78.62	4,383,852	-0.74(-0.93%)
Jul 23, 2018	79.24	79.54	78.92	79.36	3,019,936	+0.03(+0.03%)
Jul 20, 2018	79.58	79.73	79.25	79.33	4,087,018	-0.29(-0.37%)
Jul 19, 2018	79.04	79.66	78.69	79.62	3,679,269	+0.61(+0.78%)
Jul 18, 2018	78.72	79.07	78.33	79.01	3,537,966	+0.32(+0.41%)
Jul 17, 2018	78.27	78.90	78.20	78.69	3,544,500	+0.43(+0.55%)
Jul 16, 2018	78.70	78.85	77.92	78.26	6,056,113	-0.27(-0.35%)
Jul 13, 2018	78.67	79.13	78.48	78.54	3,688,333	-0.07(-0.09%)
Jul 12, 2018	78.85	78.90	78.11	78.61	3,499,535	+0.18(+0.23%)
Jul 11, 2018	78.72	79.09	78.39	78.43	5,083,766	-0.66(-0.83%)
Jul 10, 2018	79.61	79.72	78.64	79.08	4,031,126	-0.38(-0.47%)
Jul 09, 2018	79.28	79.46	78.99	79.46	3,049,866	+0.59(+0.74%)
Jul 06, 2018	78.31	79.00	78.16	78.87	2,962,162	+0.59(+0.76%)
Jul 05, 2018	77.78	78.28	77.25	78.28	3,967,280	+0.94(+1.22%)
Jul 03, 2018		77.34	77.34	77.34	0	+0.19(+0.25%)
Jul 02, 2018	76.00	77.20	75.79	77.15	6,162,122	+0.80(+1.04%)
Jun 29, 2018	76.85	77.10	76.35	76.35	4,670,667	-0.25(-0.32%)
Jun 28, 2018	76.32	76.79	75.92	76.60	4,790,282	+0.20(+0.26%)
Jun 27, 2018	77.64	77.85	76.37	76.40	4,596,890	-1.09(-1.40%)
Jun 26, 2018	77.11	77.79	76.91	77.48	4,792,044	+0.47(+0.61%)
Jun 25, 2018	78.04	78.10	76.58	77.01	5,145,531	-1.21(-1.55%)
Jun 22, 2018	78.63	78.67	77.89	78.22	3,346,565	-0.02(-0.02%)
Jun 21, 2018	78.98	79.04	78.04	78.24	4,795,641	-0.78(-0.99%)
Jun 20, 2018	78.73	79.08	78.46	79.03	3,838,773	+0.61(+0.78%)
Jun 19, 2018	78.00	78.50	77.40	78.42	3,410,936	-0.07(-0.09%)
Jun 18, 2018	77.71	78.49	77.54	78.49	3,387,049	+0.46(+0.58%)
Jun 15, 2018		78.05	77.40	78.03	3,518,560	+0.03(+0.04%)
Jun 14, 2018	77.97	78.09	77.51	78.00	3,773,406	+0.26(+0.34%)
Jun 13, 2018	78.28	78.34	77.64	77.74	2,979,769	-0.47(-0.59%)
Jun 12, 2018	78.18	78.41	77.89	78.21	3,163,330	+0.08(+0.11%)
Jun 11, 2018	77.95	78.28	77.87	78.12	4,062,210	+0.22(+0.28%)
Jun 08, 2018	77.64	78.00	77.60	77.90	4,700,770	+0.19(+0.25%)
Jun 07, 2018	78.05	78.12	77.36	77.71	4,424,454	-0.29(-0.37%)
Jun 06, 2018		78.00		78.00	2,919,894	+0.49(+0.64%)
Jun 05, 2018	76.94	77.52	76.72	77.51	8,987,885	+0.56(+0.72%)
Jun 04, 2018	76.37	76.96	76.19	76.96	6,485,856	+0.88(+1.15%)
Jun 01, 2018	76.08	76.38	75.88	76.08	4,405,340	+0.52(+0.69%)
May 31, 2018	76.33	76.50	75.45	75.56	3,486,662	-0.80(-1.05%)
May 30, 2018	75.63	76.55	75.57	76.36	3,259,275	+1.06(+1.41%)
May 29, 2018	74.89	75.50	74.58	75.30	4,686,721	+0.05(+0.06%)
May 25, 2018		75.26	75.26	75.26	0	-0.11(-0.15%)
May 24, 2018	75.30	75.51	74.70	75.37	3,307,696	+0.02(+0.02%)
May 23, 2018	75.05	75.48	74.90	75.35	2,913,819	+0.07(+0.10%)
May 22, 2018	76.06	76.13	75.22	75.28	3,154,857	-0.62(-0.82%)
May 21, 2018	75.44	75.93	75.41	75.90	2,904,529	+0.69(+0.92%)
May 18, 2018	75.20	75.33	74.96	75.20	3,846,727	+0.16(+0.21%)
May 17, 2018	74.75	75.23	74.61	75.05	4,700,282	+0.46(+0.61%)
May 16, 2018	73.85	74.85	73.81	74.59	4,597,985	+0.88(+1.19%)
May 15, 2018	73.43	73.87	73.23	73.72	2,784,580	+0.04(+0.05%)
May 14, 2018	74.13	74.37	73.59	73.68	2,355,025	-0.32(-0.43%)
May 11, 2018	73.92	74.23	73.72	74.00	2,559,156	+0.12(+0.16%)
May 10, 2018	73.56	74.10	73.47	73.88	3,041,069	+0.39(+0.53%)
May 09, 2018	73.19	73.64	72.87	73.49	3,742,997	+0.41(+0.56%)
May 08, 2018	72.43	73.09	72.41	73.08	3,925,635	+0.62(+0.86%)
May 07, 2018	72.08	72.78	72.04	72.46	2,346,720	+0.56(+0.77%)
May 04, 2018	70.71	72.27	70.54	71.90	2,436,352	+0.88(+1.23%)
May 03, 2018	71.25	71.46	70.33	71.03	2,800,560	-0.44(-0.61%)
May 02, 2018	71.24	71.96	71.15	71.46	2,260,247	+0.17(+0.24%)
May 01, 2018	70.94	71.39	70.21	71.29	3,435,315	+0.31(+0.44%)
Apr 30, 2018	71.81	72.02	70.98	70.98	3,614,790	-0.64(-0.89%)
Apr 27, 2018	71.89	72.04	71.26	71.62	2,391,589	-0.24(-0.33%)
Apr 26, 2018	71.74	72.07	71.45	71.86	2,133,351	+0.23(+0.32%)
Apr 25, 2018	71.67	71.88	71.10	71.63	2,408,221	-0.12(-0.17%)
Apr 24, 2018	72.18	72.67	71.18	71.75	2,805,361	-0.34(-0.47%)
Apr 23, 2018	72.26	72.55	71.77	72.08	2,442,853	-0.03(-0.04%)
Apr 20, 2018	72.32	72.67	71.90	72.11	2,639,516	-0.43(-0.59%)
Apr 19, 2018	72.95	73.08	72.28	72.54	3,612,735	-0.57(-0.79%)
Apr 18, 2018	73.04	73.49	72.85	73.12	4,116,168	+0.26(+0.36%)
Apr 17, 2018	72.55	73.10	72.43	72.85	5,949,559	+0.68(+0.95%)
Apr 16, 2018	71.79	72.37	71.46	72.17	3,443,992	+0.79(+1.11%)
Apr 13, 2018	71.85	71.97	71.20	71.37	6,012,529	-0.26(-0.36%)
Apr 12, 2018	71.64	71.96	71.37	71.63	3,935,329	+0.36(+0.50%)
Apr 11, 2018	70.93	71.47	70.75	71.27	4,245,797	+0.12(+0.17%)
Apr 10, 2018	70.59	71.41	70.41	71.15	3,510,017	+1.32(+1.89%)
Apr 09, 2018	70.40	70.77	69.80	69.83	2,112,313	-0.18(-0.26%)
Apr 06, 2018	70.88	71.35	69.42	70.01	4,099,027	-1.29(-1.80%)
Apr 05, 2018	70.92	71.36	70.65	71.30	4,247,370	+0.76(+1.07%)
Apr 04, 2018	68.93	70.75	68.78	70.54	3,676,226	+0.88(+1.26%)
Apr 03, 2018	69.04	69.87	68.85	69.67	5,082,643	+1.03(+1.50%)
Apr 02, 2018	70.15	70.32	68.19	68.64	3,957,742	-1.61(-2.29%)
Mar 29, 2018		70.24	70.24	70.24	0	+0.66(+0.94%)
Mar 28, 2018	69.63	70.07	69.23	69.59	5,423,778	+0.09(+0.13%)
Mar 27, 2018	70.88	70.94	69.20	69.49	3,470,879	-1.19(-1.69%)
Mar 26, 2018	70.02	70.69	69.36	70.69	3,867,727	+1.56(+2.26%)
Mar 23, 2018	70.77	71.01	69.11	69.13	4,670,716	-1.52(-2.16%)
Mar 22, 2018	71.60	72.08	70.63	70.65	4,102,766	-1.49(-2.06%)
Mar 21, 2018	71.81	72.66	71.73	72.14	2,406,921	+0.31(+0.43%)
Mar 20, 2018	71.96	72.16	71.57	71.83	2,747,018	-0.02(-0.03%)
Mar 19, 2018	72.32	72.40	70.95	71.85	2,626,719	-0.64(-0.88%)
Mar 16, 2018	71.94	72.67	71.86	72.49	3,299,974	+0.54(+0.75%)
Mar 15, 2018	72.41	72.45	71.69	71.95	1,626,153	-0.32(-0.44%)
Mar 14, 2018	72.97	73.06	72.15	72.27	3,021,696	-0.35(-0.48%)
Mar 13, 2018	73.20	73.32	72.49	72.61	3,873,036	-0.24(-0.32%)
Mar 12, 2018	72.73	73.17	72.55	72.85	3,723,273	+0.27(+0.38%)
Mar 09, 2018	71.86	72.66	71.61	72.58	3,159,394	+1.09(+1.53%)
Mar 08, 2018	71.74	71.94	71.07	71.49	2,128,569	-0.11(-0.15%)
Mar 07, 2018		71.66		71.60	3,471,839	+0.52(+0.73%)
Mar 06, 2018	70.52	71.11	69.84	71.08	2,954,213	+0.85(+1.20%)
Mar 05, 2018	69.43	70.59	69.29	70.23	3,082,536	+0.51(+0.73%)
Mar 02, 2018	68.08	69.90	67.97	69.72	3,106,481	+1.13(+1.64%)
Mar 01, 2018	68.79	69.42	67.92	68.59	6,113,890	-0.28(-0.41%)
Feb 28, 2018	70.28	70.49	68.86	68.88	2,682,839	-1.28(-1.83%)
Feb 27, 2018	71.21	71.52	70.16	70.16	3,114,362	-1.04(-1.46%)
Feb 26, 2018	70.93	71.32	70.44	71.19	2,763,201	+0.48(+0.68%)
Feb 23, 2018	70.26	70.71	69.96	70.71	5,864,883	+0.90(+1.29%)
Feb 22, 2018			69.77	69.81	3,091,545	-0.05(-0.08%)
Feb 21, 2018	69.90	70.96	69.77	69.87	2,126,489	+0.15(+0.22%)
Feb 20, 2018	70.02	70.43	69.51	69.71	3,677,082	-0.61(-0.87%)
Feb 16, 2018		70.32	70.32	70.32	0	+0.25(+0.35%)
Feb 15, 2018	69.89	70.11	69.12	70.08	3,005,041	+0.70(+1.01%)
Feb 14, 2018	67.75	69.54	67.60	69.38	3,331,557	+1.25(+1.84%)
Feb 13, 2018		68.31		68.12	4,121,856	+0.05(+0.07%)
Feb 12, 2018	67.48	68.40	66.73	68.08	5,372,179	+0.65(+0.97%)
Feb 09, 2018	67.30	67.98	65.58	67.42	6,119,345	+0.72(+1.08%)
Feb 08, 2018	68.59	68.79	66.70	66.70	6,651,353	-1.88(-2.74%)
Feb 07, 2018	68.52	68.67	68.03	68.59	3,988,738	+0.04(+0.05%)
Feb 06, 2018	66.61	68.89	65.85	68.55	8,312,316	-0.16(-0.24%)
Feb 05, 2018	69.89	70.22	67.89	68.71	4,285,813	-1.76(-2.50%)
Feb 02, 2018	71.48	71.59	70.31	70.48	6,174,752	-1.43(-1.99%)
Feb 01, 2018	71.38	72.01	71.22	71.90	3,465,850	+0.30(+0.42%)
Jan 31, 2018	72.11	72.56	71.39	71.60	2,614,162	-0.39(-0.54%)
Jan 30, 2018	72.16	72.44	71.74	72.00	5,916,806	-0.67(-0.93%)
Jan 29, 2018	72.92	73.19	72.67	72.67	2,842,736	-0.41(-0.56%)
Jan 26, 2018	73.10	73.16	72.65	73.08	2,468,117	+0.25(+0.34%)
Jan 25, 2018	73.00	73.06	72.20	72.83	6,524,876	+0.20(+0.28%)
Jan 24, 2018	73.34	73.37	72.36	72.63	4,654,324	-0.43(-0.59%)
Jan 23, 2018	72.93	73.21	72.51	73.06	4,001,347	+0.07(+0.10%)
Jan 22, 2018	72.71	72.99	72.49	72.99	2,578,188	+0.18(+0.25%)
Jan 19, 2018	71.76	72.84	71.76	72.80	3,248,971	+1.05(+1.46%)
Jan 18, 2018	72.24	72.31	71.66	71.76	3,592,486	-0.59(-0.82%)
Jan 17, 2018	71.92	72.53	71.70	72.35	3,844,731	+0.72(+1.00%)
Jan 16, 2018	72.66	73.02	71.41	71.63	2,732,615	-0.72(-0.99%)
Jan 12, 2018		72.35	72.35	72.35	0	+0.33(+0.45%)
Jan 11, 2018	70.90	72.12	70.86	72.02	2,855,014	+1.30(+1.84%)
Jan 10, 2018		70.91		70.72	2,482,023	-0.12(-0.17%)
Jan 09, 2018	70.98	71.10	70.75	70.84	2,171,876	-0.07(-0.10%)
Jan 08, 2018	70.71	70.98	70.15	70.91	2,749,332	+0.11(+0.15%)
Jan 05, 2018	70.70	70.83	70.30	70.80	3,031,209	+0.30(+0.43%)
Jan 04, 2018	70.69	70.86	70.31	70.50	3,463,616	+0.19(+0.27%)
Jan 03, 2018	70.41	70.57	70.06	70.31	4,145,669	-0.06(-0.09%)
Jan 02, 2018	70.19	70.51	69.94	70.38	5,393,477	+0.53(+0.76%)
Dec 29, 2017		69.85	69.85	69.85	0	-0.49(-0.70%)
Dec 28, 2017	70.17	70.37	69.99	70.34	2,128,761	+0.28(+0.40%)
Dec 27, 2017	70.17	70.44	69.92	70.06	2,395,509	-0.08(-0.12%)
Dec 26, 2017	70.06	70.25	70.00	70.14	2,034,951	+0.06(+0.09%)
Dec 22, 2017	70.24	70.24	69.92	70.08	1,913,218	-0.18(-0.26%)
Dec 21, 2017	70.11	70.50	70.06	70.26	2,710,198	+0.28(+0.40%)
Dec 20, 2017	70.28	70.29	69.69	69.98	2,730,855	+0.15(+0.22%)
Dec 19, 2017	70.63	70.65	69.75	69.82	3,529,705	-0.63(-0.90%)
Dec 18, 2017	70.05	70.78	69.94	70.45	2,440,954	+1.01(+1.45%)
Dec 15, 2017	68.66	69.89	68.61	69.45	3,991,034	+1.14(+1.67%)
Dec 14, 2017	69.19	69.30	68.12	68.31	4,005,467	-0.79(-1.14%)
Dec 13, 2017	68.70	69.58	68.70	69.09	4,481,850	+0.34(+0.50%)
Dec 12, 2017	69.06	69.22	68.72	68.75	7,146,714	-0.16(-0.24%)
Dec 11, 2017	69.16	69.33	68.79	68.91	2,524,701	-0.19(-0.28%)
Dec 08, 2017	69.46	69.54	69.05	69.10	2,089,236	-0.05(-0.07%)
Dec 07, 2017	69.15	69.47	68.65	69.15	2,765,016	+0.34(+0.50%)
Dec 06, 2017		69.23	68.78	68.80	2,082,756	-0.30(-0.43%)
Dec 05, 2017	69.59	70.09	69.10	69.10	2,982,742	-0.73(-1.05%)
Dec 04, 2017	70.69	70.92	69.79	69.84	3,549,046	+0.04(+0.05%)
Dec 01, 2017	70.16	70.18	68.53	69.80	4,724,740	-0.42(-0.59%)
Nov 30, 2017	70.65	70.68	70.05	70.22	4,720,963	-0.02(-0.03%)
Nov 29, 2017	70.05	70.46	69.88	70.24	4,165,086	+0.43(+0.61%)
Nov 28, 2017	68.87	69.85	68.74	69.81	3,642,133	+1.17(+1.70%)
Nov 27, 2017	69.14	69.23	68.62	68.64	3,205,492	-0.34(-0.49%)
Nov 24, 2017	69.11	69.11	68.76	68.98	3,186,657	+0.05(+0.07%)
Nov 22, 2017	69.18	69.37	68.90	68.93	5,337,959	-0.14(-0.21%)
Nov 21, 2017	68.42	69.09	68.35	69.08	3,934,258	+0.92(+1.36%)
Nov 20, 2017	67.76	68.18	67.62	68.15	1,654,750	+0.52(+0.76%)
Nov 17, 2017	67.14	67.96	67.13	67.64	1,952,239	+0.29(+0.43%)
Nov 16, 2017	66.50	67.58	66.47	67.35	3,865,205	+1.13(+1.71%)
Nov 15, 2017	66.12	66.51	65.77	66.21	2,399,524	-0.36(-0.54%)
Nov 14, 2017	66.35	66.65	66.24	66.57	2,776,390	-0.02(-0.03%)
Nov 13, 2017	66.24	66.69	66.07	66.59	2,498,269	+0.12(+0.18%)
Nov 10, 2017	66.42	66.72	66.39	66.48	2,439,181	+0.05(+0.08%)
Nov 09, 2017	66.24	66.79	65.83	66.42	3,382,104	-0.31(-0.46%)
Nov 08, 2017	66.30	66.81	66.01	66.73	2,017,952	+0.30(+0.45%)
Nov 07, 2017	67.18	67.28	66.17	66.43	5,355,029	-0.72(-1.08%)
Nov 06, 2017	67.03	67.42	66.94	67.15	3,167,314	+0.14(+0.22%)
Nov 03, 2017	67.29	67.29	66.94	67.01	2,340,554	-0.44(-0.64%)
Nov 02, 2017	67.31	67.70	66.99	67.44	4,279,892	+0.08(+0.12%)
Nov 01, 2017	68.27	68.36	66.96	67.36	2,655,558	-0.48(-0.71%)
Oct 31, 2017	67.40	68.08	67.25	67.84	3,240,044	+0.67(+1.00%)
Oct 30, 2017		67.94	66.82	67.17	3,026,050	-0.96(-1.41%)
Oct 27, 2017	67.78	68.19	67.44	68.13	1,861,305	+0.36(+0.54%)
Oct 26, 2017	67.67	67.94	67.61	67.77	2,766,528	+0.32(+0.47%)
Oct 25, 2017	67.70	67.74	66.91	67.45	2,094,944	-0.35(-0.52%)
Oct 24, 2017	67.82	68.12	67.70	67.81	4,621,156	+0.19(+0.28%)
Oct 23, 2017	68.02	68.10	67.55	67.62	2,451,412	-0.34(-0.49%)
Oct 20, 2017	68.09	68.19	67.88	67.95	2,262,581	+0.33(+0.48%)
Oct 19, 2017	67.36	67.63	67.07	67.63	2,302,408	-0.14(-0.21%)
Oct 18, 2017	67.61	67.93	67.55	67.77	1,380,209	+0.44(+0.66%)
Oct 17, 2017	67.45	67.72	67.19	67.33	2,410,047	-0.16(-0.24%)
Oct 16, 2017	67.69	67.95	67.37	67.49	3,763,948	-0.11(-0.16%)
Oct 13, 2017	67.76	67.95	67.51	67.60	2,277,507	-0.03(-0.04%)
Oct 12, 2017	67.59	67.81	67.36	67.63	2,345,305	-0.08(-0.12%)
Oct 11, 2017	67.83	67.96	67.62	67.71	2,120,061	-0.20(-0.29%)
Oct 10, 2017	67.98	68.10	67.73	67.91	4,945,117	+0.16(+0.24%)
Oct 09, 2017	68.09	68.35	67.63	67.74	1,577,607	-0.32(-0.47%)
Oct 06, 2017	68.00	68.21	67.83	68.06	2,369,690	-0.12(-0.17%)
Oct 05, 2017	68.24	68.38	68.05	68.18	3,030,634	+0.14(+0.21%)
Oct 04, 2017	68.29	68.40	67.88	68.03	6,495,516	-0.30(-0.44%)
Oct 03, 2017	68.26	68.33	67.85	68.33	3,445,553	+0.15(+0.23%)