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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	85.41	87.02	84.86	85.00	5,692,347	-0.50(-0.58%)
Sep 29, 2022	86.18	86.30	84.43	85.50	4,901,954	-1.74(-1.99%)
Sep 28, 2022	85.53	87.78	85.02	87.23	5,728,269	+2.31(+2.72%)
Sep 27, 2022	85.69	86.37	84.23	84.92	5,551,500	+0.07(+0.08%)
Sep 26, 2022	85.77	87.14	84.61	84.85	6,345,440	-1.32(-1.53%)
Sep 23, 2022	86.88	87.08	84.97	86.17	5,948,357	-1.90(-2.16%)
Sep 22, 2022	89.76	90.04	87.75	88.07	4,762,810	-1.90(-2.11%)
Sep 21, 2022	91.59	92.57	89.93	89.98	3,561,439	-1.06(-1.16%)
Sep 20, 2022	91.37	91.58	90.24	91.03	2,729,286	-1.13(-1.23%)
Sep 19, 2022	90.33	92.25	90.32	92.17	3,091,109	+1.04(+1.14%)
Sep 16, 2022	90.86	91.20	89.86	91.13	5,012,989	-0.64(-0.70%)
Sep 15, 2022	92.01	93.19	91.43	91.77	3,029,417	-0.80(-0.86%)
Sep 14, 2022	92.63	92.83	91.50	92.57	3,871,092	+0.04(+0.04%)
Sep 13, 2022	94.03	94.48	92.17	92.53	3,259,063	-3.69(-3.83%)
Sep 12, 2022	95.68	96.42	95.48	96.21	4,300,151	+1.15(+1.21%)
Sep 09, 2022	94.03	95.21	93.93	95.06	2,343,586	+1.79(+1.92%)
Sep 08, 2022	92.16	93.30	91.42	93.26	3,653,430	+0.42(+0.45%)
Sep 07, 2022	91.09	92.97	91.05	92.85	3,349,181	+1.58(+1.73%)
Sep 06, 2022	92.77	92.99	90.78	91.27	4,511,931	-1.19(-1.29%)
Sep 02, 2022	94.23	94.44	92.00	92.46	3,835,874	-0.69(-0.74%)
Sep 01, 2022	93.48	93.69	92.08	93.15	5,010,572	-1.13(-1.19%)
Aug 31, 2022	95.37	95.52	94.19	94.27	2,845,196	-0.90(-0.95%)
Aug 30, 2022	96.83	97.00	94.78	95.17	5,683,944	-1.46(-1.52%)
Aug 29, 2022	96.69	97.42	96.45	96.64	2,364,942	-0.91(-0.93%)
Aug 26, 2022	100.69	100.81	97.41	97.55	2,215,199	-3.19(-3.17%)
Aug 25, 2022	99.26	100.81	99.04	100.74	1,913,927	+1.87(+1.89%)
Aug 24, 2022	98.45	99.29	98.10	98.87	2,044,654	+0.27(+0.28%)
Aug 23, 2022	98.91	99.64	98.45	98.60	3,885,971	-0.07(-0.07%)
Aug 22, 2022	99.92	99.99	98.41	98.67	1,924,772	-2.24(-2.22%)
Aug 19, 2022	101.79	101.95	100.54	100.91	4,295,896	-1.86(-1.81%)
Aug 18, 2022	101.94	102.91	101.72	102.77	2,031,461	+0.88(+0.87%)
Aug 17, 2022	102.25	102.58	101.28	101.89	2,530,911	-1.41(-1.36%)
Aug 16, 2022	102.64	103.76	102.39	103.29	3,003,861	+0.46(+0.44%)
Aug 15, 2022	101.59	102.88	101.41	102.84	2,901,122	+0.44(+0.43%)
Aug 12, 2022	101.10	102.44	100.71	102.40	2,873,344	+1.79(+1.78%)
Aug 11, 2022	100.75	101.72	100.46	100.61	3,171,725	+0.68(+0.68%)
Aug 10, 2022	99.36	100.17	99.13	99.93	3,269,721	+2.10(+2.15%)
Aug 09, 2022	98.79	98.95	97.34	97.82	4,350,809	-1.38(-1.39%)
Aug 08, 2022	98.98	100.06	98.76	99.20	2,875,800	+0.64(+0.65%)
Aug 05, 2022	97.41	98.64	97.16	98.56	3,000,046	+0.50(+0.51%)
Aug 04, 2022	98.84	98.89	97.90	98.05	3,397,816	-0.85(-0.86%)
Aug 03, 2022	98.59	99.15	97.94	98.91	2,711,089	+0.94(+0.96%)
Aug 02, 2022	98.49	99.13	97.86	97.97	3,960,474	-0.86(-0.87%)
Aug 01, 2022	98.03	99.44	97.21	98.83	6,407,135	+0.30(+0.31%)
Jul 29, 2022	97.80	98.76	97.48	98.53	4,550,800	+0.80(+0.81%)
Jul 28, 2022	96.64	97.86	95.74	97.73	3,713,714	+1.31(+1.36%)
Jul 27, 2022	94.89	96.89	94.65	96.43	4,054,134	+2.13(+2.26%)
Jul 26, 2022	94.40	94.82	94.04	94.29	3,625,812	-0.50(-0.53%)
Jul 25, 2022	94.51	95.10	93.93	94.80	7,901,465	+0.54(+0.58%)
Jul 22, 2022	95.32	95.53	93.36	94.25	5,686,691	-0.83(-0.88%)
Jul 21, 2022	94.24	95.14	93.30	95.09	15,855,551	+0.21(+0.22%)
Jul 20, 2022	93.42	95.00	93.19	94.87	5,150,549	+1.36(+1.45%)
Jul 19, 2022	91.43	93.69	91.20	93.52	3,462,691	+3.19(+3.53%)
Jul 18, 2022	91.28	91.83	90.05	90.32	2,844,205	-0.01(-0.01%)
Jul 15, 2022	89.55	90.53	88.58	90.33	3,712,126	+1.84(+2.08%)
Jul 14, 2022	88.17	88.65	87.17	88.49	3,651,987	-0.82(-0.92%)
Jul 13, 2022	88.42	89.67	88.13	89.32	3,112,167	-0.23(-0.26%)
Jul 12, 2022	89.44	90.50	89.06	89.55	5,337,238	-0.14(-0.15%)
Jul 11, 2022	90.23	90.70	89.45	89.68	3,063,212	-1.23(-1.35%)
Jul 08, 2022	90.97	91.52	90.16	90.92	3,614,195	-0.18(-0.20%)
Jul 07, 2022	90.24	91.33	90.21	91.10	2,960,192	+1.58(+1.77%)
Jul 06, 2022	90.29	90.76	88.59	89.52	3,745,992	-1.02(-1.12%)
Jul 05, 2022	89.01	90.57	87.79	90.54	6,626,458	+0.07(+0.08%)
Jul 01, 2022	89.20	90.64	88.48	90.47	4,557,932	+0.84(+0.94%)
Jun 30, 2022	88.52	90.64	88.16	89.63	9,993,515	-0.38(-0.42%)
Jun 29, 2022	90.86	91.00	89.06	90.00	3,652,353	-0.81(-0.90%)
Jun 28, 2022	92.73	93.50	90.77	90.82	3,051,696	-1.37(-1.48%)
Jun 27, 2022	91.92	92.80	91.28	92.19	4,585,654	+0.76(+0.83%)
Jun 24, 2022	89.37	91.46	89.31	91.43	3,941,003	+2.71(+3.05%)
Jun 23, 2022	88.21	88.94	87.32	88.72	3,869,952	+0.67(+0.76%)
Jun 22, 2022	87.08	88.69	86.98	88.06	4,629,315	-0.18(-0.21%)
Jun 21, 2022	88.23	89.18	87.44	88.24	4,456,133	+1.36(+1.56%)
Jun 17, 2022	86.90	88.07	86.19	86.88	6,352,681	+0.53(+0.62%)
Jun 16, 2022	88.92	89.13	85.86	86.35	5,639,846	-4.46(-4.91%)
Jun 15, 2022	90.73	91.93	89.39	90.81	5,599,199	+0.86(+0.96%)
Jun 14, 2022	90.49	90.90	89.15	89.95	5,651,352	-0.28(-0.31%)
Jun 13, 2022	91.97	92.58	89.81	90.23	7,523,804	-4.17(-4.42%)
Jun 10, 2022	95.32	95.77	93.95	94.40	5,730,184	-2.44(-2.52%)
Jun 09, 2022	98.29	98.43	96.76	96.84	2,272,999	-1.83(-1.86%)
Jun 08, 2022	99.88	100.01	98.25	98.67	3,306,440	-1.67(-1.67%)
Jun 07, 2022	98.53	100.41	98.26	100.35	2,159,196	+1.07(+1.08%)
Jun 06, 2022	99.46	99.65	98.63	99.27	2,350,519	+0.63(+0.64%)
Jun 03, 2022	98.90	98.98	98.05	98.64	2,776,023	-0.93(-0.93%)
Jun 02, 2022	97.70	99.61	97.52	99.57	3,466,870	+1.91(+1.95%)
Jun 01, 2022	98.40	98.76	96.30	97.67	5,171,033	-0.27(-0.28%)
May 31, 2022	98.71	98.74	97.36	97.94	5,061,436	-1.08(-1.09%)
May 27, 2022	97.28	99.02	97.18	99.02	3,433,387	+2.25(+2.33%)
May 26, 2022	95.32	97.30	95.32	96.77	3,267,885	+1.99(+2.10%)
May 25, 2022	92.64	95.32	92.58	94.78	4,069,963	+1.92(+2.07%)
May 24, 2022	93.19	93.44	91.01	92.85	4,439,956	-1.05(-1.12%)
May 23, 2022	93.82	94.44	92.71	93.91	4,679,306	+0.98(+1.05%)
May 20, 2022	94.25	94.46	90.90	92.93	4,851,520	-0.37(-0.39%)
May 19, 2022	92.98	94.49	92.66	93.30	8,191,883	-0.47(-0.51%)
May 18, 2022	95.64	96.00	93.02	93.77	25,684,596	-3.00(-3.10%)
May 17, 2022	95.38	96.82	95.08	96.77	4,230,665	+2.80(+2.98%)
May 16, 2022	93.94	94.82	93.27	93.96	4,393,236	-0.28(-0.30%)
May 13, 2022	93.00	94.87	93.00	94.24	5,462,400	+2.19(+2.37%)
May 12, 2022	90.49	92.46	90.21	92.06	6,507,821	+1.16(+1.28%)
May 11, 2022	92.54	94.34	90.74	90.90	7,008,567	-1.58(-1.70%)
May 10, 2022	93.94	94.56	90.77	92.48	6,955,453	-0.57(-0.61%)
May 09, 2022	94.41	94.95	92.61	93.05	6,792,621	-2.70(-2.82%)
May 06, 2022	96.47	96.93	94.67	95.74	5,559,068	-1.03(-1.07%)
May 05, 2022	99.41	99.41	95.60	96.78	5,211,574	-3.59(-3.57%)
May 04, 2022	98.05	100.61	96.85	100.37	4,642,108	+2.49(+2.54%)
May 03, 2022	96.84	98.23	96.29	97.88	4,551,006	+1.03(+1.07%)
May 02, 2022	96.21	97.51	94.82	96.85	5,962,697	+0.71(+0.73%)
Apr 29, 2022	98.31	99.18	95.93	96.14	3,954,119	-2.59(-2.62%)
Apr 28, 2022	97.70	99.20	96.02	98.73	4,379,746	+1.92(+1.99%)
Apr 27, 2022	97.30	97.94	96.39	96.81	5,402,912	-0.38(-0.39%)
Apr 26, 2022	99.32	99.58	97.09	97.18	3,982,815	-2.91(-2.91%)
Apr 25, 2022	99.08	100.24	97.71	100.09	5,227,848	+0.26(+0.26%)
Apr 22, 2022	101.87	102.03	99.69	99.83	3,778,139	-2.52(-2.47%)
Apr 21, 2022	104.89	105.13	101.99	102.36	4,206,526	-1.64(-1.58%)
Apr 20, 2022	103.93	104.64	103.77	104.00	3,528,995	+0.72(+0.70%)
Apr 19, 2022	101.31	103.62	101.31	103.28	3,220,805	+1.96(+1.94%)
Apr 18, 2022	101.39	101.96	100.84	101.31	3,929,045	-0.37(-0.36%)
Apr 14, 2022	102.51	103.20	101.62	101.68	3,783,514	-0.71(-0.69%)
Apr 13, 2022	100.90	102.70	100.90	102.39	3,746,661	+1.64(+1.63%)
Apr 12, 2022	101.01	102.49	100.39	100.74	4,838,004	+0.59(+0.59%)
Apr 11, 2022	100.39	101.71	100.01	100.15	3,241,825	-0.65(-0.64%)
Apr 08, 2022	101.41	101.96	100.67	100.80	3,963,744	-0.58(-0.57%)
Apr 07, 2022	101.47	101.84	100.11	101.38	4,274,867	-0.12(-0.11%)
Apr 06, 2022	102.06	102.23	100.96	101.50	6,254,647	-1.13(-1.10%)
Apr 05, 2022	105.08	105.70	102.39	102.63	3,835,482	-2.37(-2.26%)
Apr 04, 2022	105.48	105.68	104.12	105.00	4,270,453	-0.42(-0.40%)
Apr 01, 2022	104.78	105.50	104.19	105.42	5,703,532	+1.10(+1.06%)
Mar 31, 2022	105.34	106.06	104.28	104.32	4,174,002	-1.10(-1.05%)
Mar 30, 2022	107.26	107.53	105.09	105.42	4,377,326	-2.02(-1.88%)
Mar 29, 2022	105.56	107.72	105.56	107.44	10,262,469	+2.50(+2.38%)
Mar 28, 2022	105.03	105.08	103.76	104.95	4,605,198	-0.33(-0.31%)
Mar 25, 2022	104.90	105.44	104.47	105.28	2,971,509	+0.61(+0.58%)
Mar 24, 2022	104.30	104.68	103.55	104.67	3,782,168	+0.88(+0.85%)
Mar 23, 2022	105.31	105.41	103.70	103.79	3,373,318	-1.88(-1.78%)
Mar 22, 2022	105.64	106.79	105.04	105.67	4,668,482	+0.44(+0.42%)
Mar 21, 2022	106.00	106.75	104.54	105.23	4,363,962	-0.59(-0.56%)
Mar 18, 2022	104.89	105.99	104.44	105.82	4,990,990	+0.53(+0.50%)
Mar 17, 2022	103.67	105.37	103.47	105.29	3,893,371	+1.29(+1.24%)
Mar 16, 2022	102.36	104.09	101.61	104.00	5,349,821	+2.54(+2.50%)
Mar 15, 2022	100.63	101.59	100.31	101.46	8,052,463	+1.05(+1.05%)
Mar 14, 2022	101.88	102.06	99.93	100.41	5,113,427	-1.12(-1.10%)
Mar 11, 2022	103.19	103.69	101.48	101.53	4,241,256	-1.27(-1.23%)
Mar 10, 2022	101.67	102.86	101.27	102.80	3,749,574	-0.08(-0.07%)
Mar 09, 2022	102.19	103.30	101.97	102.87	4,497,587	+2.22(+2.21%)
Mar 08, 2022	100.63	102.98	100.26	100.65	5,426,432	+0.29(+0.29%)
Mar 07, 2022	102.80	103.05	100.24	100.36	4,559,531	-2.30(-2.24%)
Mar 04, 2022	103.06	103.14	101.72	102.66	5,152,327	-1.40(-1.35%)
Mar 03, 2022	105.22	105.33	103.30	104.06	4,057,497	-0.76(-0.73%)
Mar 02, 2022	102.57	105.27	102.57	104.82	5,920,158	+2.76(+2.71%)
Mar 01, 2022	103.67	104.22	101.24	102.06	7,994,191	-1.93(-1.86%)
Feb 28, 2022	102.57	104.38	102.38	103.99	10,083,190	+0.46(+0.45%)
Feb 25, 2022	101.56	103.61	101.69	103.53	5,735,413	+2.27(+2.24%)
Feb 24, 2022	97.32	101.50	97.13	101.26	6,076,526	+1.68(+1.69%)
Feb 23, 2022	101.79	102.25	99.37	99.58	4,461,599	-1.48(-1.46%)
Feb 22, 2022	102.13	102.84	100.51	101.06	6,433,451	-1.44(-1.40%)
Feb 18, 2022				102.50	0	-0.57(-0.55%)
Feb 17, 2022	104.28	104.43	102.70	103.07	3,904,242	-1.99(-1.89%)
Feb 16, 2022	104.46	105.45	104.08	105.06	3,456,237	+0.33(+0.31%)
Feb 15, 2022	103.30	104.89	103.23	104.73	3,543,239	+2.22(+2.17%)
Feb 14, 2022	102.90	103.67	101.80	102.51	4,568,664	-0.21(-0.21%)
Feb 11, 2022	103.31	104.46	101.90	102.72	4,939,968	-0.29(-0.28%)
Feb 10, 2022	102.98	105.42	102.41	103.01	3,649,832	-1.41(-1.35%)
Feb 09, 2022	104.03	104.52	103.68	104.42	3,264,649	+1.18(+1.14%)
Feb 08, 2022	101.47	103.41	101.46	103.24	2,986,561	+1.79(+1.76%)
Feb 07, 2022	101.34	102.17	100.91	101.45	4,724,213	+0.11(+0.11%)
Feb 04, 2022	101.14	102.09	99.73	101.35	4,608,191	+0.00(+0.00%)
Feb 03, 2022	101.91		101.15	101.35	5,103,753	-1.44(-1.40%)
Feb 02, 2022	103.70	103.82	101.77	102.79	7,711,390	-0.47(-0.46%)
Feb 01, 2022	102.81	103.47	100.97	103.26	6,519,228	+0.68(+0.66%)
Jan 31, 2022	100.06	102.58		102.58	7,843,051	+2.15(+2.14%)
Jan 28, 2022	98.92	100.72	97.11	100.43	8,490,801	+1.64(+1.66%)
Jan 27, 2022	101.37	102.48	98.24	98.79	15,951,579	-2.04(-2.02%)
Jan 26, 2022	103.73	104.44	99.72	100.83	7,323,664	-1.61(-1.57%)
Jan 25, 2022	101.88	103.50	100.11	102.44	8,268,921	-1.15(-1.11%)
Jan 24, 2022	99.71	103.92	98.89	103.59	11,663,967	+2.40(+2.38%)
Jan 21, 2022	102.09	104.12	101.16	101.18	7,952,283	-1.45(-1.41%)
Jan 20, 2022	105.23	106.55	102.42	102.63	7,179,461	-2.22(-2.12%)
Jan 19, 2022	107.14	107.24	104.77	104.85	9,103,299	-1.87(-1.75%)
Jan 18, 2022	108.72	108.82	106.53	106.72	7,562,673	-2.85(-2.60%)
Jan 14, 2022				109.57	0	+0.50(+0.46%)
Jan 13, 2022	109.58	110.54	108.70	109.07	3,294,690	-0.10(-0.09%)
Jan 12, 2022	109.99	110.41	108.47	109.17	3,877,991	-0.43(-0.40%)
Jan 11, 2022	108.95	109.81	107.60	109.60	4,985,203	+0.79(+0.73%)
Jan 10, 2022	108.81	108.91	107.24	108.81	3,870,989	-0.44(-0.41%)
Jan 07, 2022	110.34	110.96	109.22	109.25	4,212,722	-1.24(-1.12%)
Jan 06, 2022	110.20	111.26	109.29	110.49	3,706,721	+0.72(+0.65%)
Jan 05, 2022	112.64	113.30	109.73	109.78	5,522,997	-2.89(-2.56%)
Jan 04, 2022	112.07	113.09	111.89	112.66	5,161,928	+0.89(+0.79%)
Jan 03, 2022	111.10	112.81	111.07	111.78	4,886,882	+1.22(+1.10%)
Dec 31, 2021	110.59	111.13	110.20	110.56	4,669,516	-0.13(-0.12%)
Dec 30, 2021	111.12	112.00	110.58	110.69	3,292,293	-0.51(-0.46%)
Dec 29, 2021	110.80	111.31	110.36	111.20	2,586,283	+0.48(+0.44%)
Dec 28, 2021	110.92	111.84	110.50	110.72	2,822,561	-0.33(-0.30%)
Dec 27, 2021	109.68	111.08	109.00	111.05	2,509,791	+1.63(+1.49%)
Dec 23, 2021	109.28	109.79	108.97	109.42	3,623,425	+0.59(+0.54%)
Dec 22, 2021	107.52	108.83	107.17	108.83	3,336,390	+1.25(+1.17%)
Dec 21, 2021	105.56	107.63	105.56	107.58	4,952,268	+3.05(+2.92%)
Dec 20, 2021	104.44	104.80	102.85	104.52	7,930,893	-1.47(-1.38%)
Dec 17, 2021	105.42	107.19	104.52	105.99	5,517,010	+0.26(+0.25%)
Dec 16, 2021	108.35	108.50	105.27	105.73	6,325,009	-1.83(-1.71%)
Dec 15, 2021	106.19	107.90	104.85	107.56	8,831,707	+1.38(+1.30%)
Dec 14, 2021	106.14	107.84	105.94	106.18	5,926,095	-0.61(-0.57%)
Dec 13, 2021	108.23	108.48	106.39	106.79	4,683,679	-1.80(-1.66%)
Dec 10, 2021	109.35	109.58	107.69	108.59	3,036,924	+0.01(+0.01%)
Dec 09, 2021	109.71	110.05	108.55	108.58	2,978,382	-1.78(-1.62%)
Dec 08, 2021	110.30	110.90	109.75	110.37	2,939,545	+0.44(+0.40%)
Dec 07, 2021	109.77	111.00	109.47	109.93	3,467,026	+1.51(+1.39%)
Dec 06, 2021	106.90	109.16	106.12	108.42	5,166,503	+2.53(+2.39%)
Dec 03, 2021	107.88	107.91	104.97	105.89	6,411,809	-1.26(-1.17%)
Dec 02, 2021	104.72	107.55	104.48	107.15	6,789,453	+2.91(+2.79%)
Dec 01, 2021	108.18	108.91	104.16	104.24	8,746,402	-1.57(-1.49%)
Nov 30, 2021	107.14	107.49	104.99	105.81	9,801,057	-2.37(-2.19%)
Nov 29, 2021	110.03	110.14	107.50	108.18	4,470,668	-0.26(-0.24%)
Nov 26, 2021	109.49	109.77	106.77	108.44	4,681,087	-4.23(-3.75%)
Nov 24, 2021	112.20	112.86	111.83	112.67	2,343,869	-0.35(-0.31%)
Nov 23, 2021	112.83	113.64	112.13	113.03	2,770,490	+0.11(+0.09%)
Nov 22, 2021	112.92	114.47	112.58	112.92	3,031,173	+0.73(+0.65%)
Nov 19, 2021	112.50	112.98	112.01	112.19	3,582,871	-1.33(-1.18%)
Nov 18, 2021	114.12	113.48	113.11	113.53	2,733,060	-0.19(-0.17%)
Nov 17, 2021	114.66	114.69	113.33	113.72	3,945,112	-1.25(-1.08%)
Nov 16, 2021	114.48	115.32	114.18	114.96	3,180,456	+0.29(+0.25%)
Nov 15, 2021	115.33	115.39	114.23	114.68	4,641,988	+0.08(+0.07%)
Nov 12, 2021	114.98	115.21	114.56	114.60	2,539,170	-0.26(-0.23%)
Nov 11, 2021	114.48	115.28	114.05	114.86	2,684,161	+0.88(+0.77%)
Nov 10, 2021	114.69			113.98	3,306,283	-1.28(-1.11%)
Nov 09, 2021	115.26	115.64	114.48	115.25	7,002,780	-0.16(-0.14%)
Nov 08, 2021	116.16	116.50	115.18	115.41	3,548,733	+0.01(+0.01%)
Nov 05, 2021	114.22	115.88	114.13	115.41	3,742,929	+2.43(+2.15%)
Nov 04, 2021	113.61	114.25	112.58	112.98	3,595,148	-0.29(-0.25%)
Nov 03, 2021	110.86	113.84	110.79	113.27	3,470,120	+2.42(+2.18%)
Nov 02, 2021	111.17	111.35	110.50	110.85	2,735,432	-0.12(-0.10%)
Nov 01, 2021	108.79	111.14	109.57	110.96	4,225,550	+2.51(+2.32%)
Oct 29, 2021	108.46	108.85	107.81	108.45	2,855,421	-0.16(-0.15%)
Oct 28, 2021	107.15	108.62	106.99	108.61	2,431,268	+2.06(+1.94%)
Oct 27, 2021	108.31	108.50	106.52	106.55	3,086,964	-2.13(-1.96%)
Oct 26, 2021	109.91		108.65	108.68	2,734,381	-1.02(-0.93%)
Oct 25, 2021	108.99	109.83	108.58	109.70	2,167,753	+0.91(+0.84%)
Oct 22, 2021	108.67	109.26	108.15	108.79	2,155,487	+0.07(+0.06%)
Oct 21, 2021	108.24	109.07	107.87	108.72	3,073,986	+0.11(+0.11%)
Oct 20, 2021	107.64	108.72	107.32	108.60	2,206,174	+0.81(+0.76%)
Oct 19, 2021	108.11	108.21	107.18	107.79	2,486,108	+0.17(+0.16%)
Oct 18, 2021	106.94	107.97	106.90	107.62	3,207,845	+0.18(+0.17%)
Oct 15, 2021	109.30	109.48	107.28	107.43	4,203,190	-0.51(-0.47%)
Oct 14, 2021	107.58	108.01	107.25	107.94	2,252,777	+1.43(+1.34%)
Oct 13, 2021	106.70	106.72	105.35	106.51	2,501,696	-0.04(-0.04%)
Oct 12, 2021	106.38	107.01	106.11	106.55	3,119,917	+0.29(+0.27%)
Oct 11, 2021	107.09	107.75	106.21	106.26	2,004,706	-0.60(-0.57%)
Oct 08, 2021	107.66	107.96	106.86	106.87	2,196,863	-0.70(-0.65%)
Oct 07, 2021	106.76	108.27	106.70	107.57	2,858,350	+1.61(+1.52%)
Oct 06, 2021	105.61	106.20	104.26	105.96	4,100,990	-0.76(-0.71%)
Oct 05, 2021	106.73	107.57	106.09	106.71	3,246,610	+0.29(+0.27%)
Oct 04, 2021	106.60	107.27	105.75	106.43	4,642,645	-0.38(-0.35%)