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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	68.76	69.29	67.54	68.24	9,952,746	-0.88(-1.27%)
Oct 29, 2020	67.97	69.42	67.37	69.12	4,515,089	+1.05(+1.55%)
Oct 28, 2020	68.67	69.14	68.01	68.07	4,334,591	-2.15(-3.06%)
Oct 27, 2020	71.08	71.24	70.19	70.22	3,308,907	-0.93(-1.31%)
Oct 26, 2020	71.76	71.87	70.21	71.15	4,269,080	-1.51(-2.07%)
Oct 23, 2020	72.66	72.91	71.94	72.66	2,913,385	+0.34(+0.47%)
Oct 22, 2020	71.46	72.37	71.09	72.32	2,857,272	+1.17(+1.64%)
Oct 21, 2020	71.64	71.87	71.11	71.15	3,315,750	-0.40(-0.56%)
Oct 20, 2020	71.53	72.28	71.30	71.55	3,455,027	+0.48(+0.68%)
Oct 19, 2020	72.14	72.59	70.89	71.07	3,124,233	-0.79(-1.09%)
Oct 16, 2020	72.33	72.55	71.85	71.85	2,943,145	-0.42(-0.58%)
Oct 15, 2020	70.53	72.47	70.28	72.27	3,429,153	+0.92(+1.29%)
Oct 14, 2020	71.94	72.42	71.31	71.35	3,111,939	-0.41(-0.57%)
Oct 13, 2020	72.12	72.12	71.43	71.76	3,379,808	-0.81(-1.12%)
Oct 12, 2020	72.40	72.71	72.00	72.57	2,529,441	+0.48(+0.67%)
Oct 09, 2020	72.33	72.60	71.69	72.09	7,057,407	+0.38(+0.53%)
Oct 08, 2020	71.21	71.80	70.91	71.71	3,965,455	+1.06(+1.50%)
Oct 07, 2020	70.40	70.98	70.07	70.65	14,172,006	+0.99(+1.43%)
Oct 06, 2020	70.26	71.54	69.56	69.66	4,910,596	-0.02(-0.03%)
Oct 05, 2020	68.81	69.79	68.80	69.67	2,965,428	+1.53(+2.24%)
Oct 02, 2020	66.21	68.48	66.04	68.15	6,164,586	+0.65(+0.97%)
Oct 01, 2020	66.98	67.52	66.29	67.49	3,045,058	+0.95(+1.42%)
Sep 30, 2020	66.48	67.64	66.00	66.55	5,941,021	+0.19(+0.29%)
Sep 29, 2020	66.70	66.79	65.63	66.36	2,895,207	-0.38(-0.57%)
Sep 28, 2020	65.66	66.98	65.66	66.74	2,749,454	+1.85(+2.85%)
Sep 25, 2020	63.95	65.09	63.94	64.89	5,759,755	+0.67(+1.05%)
Sep 24, 2020	63.97	65.30	63.24	64.22	6,204,099	+0.26(+0.40%)
Sep 23, 2020	65.76	66.39	63.90	63.96	4,510,058	-1.76(-2.68%)
Sep 22, 2020	65.51	65.88	64.83	65.72	4,048,266	+0.39(+0.59%)
Sep 21, 2020	66.24	66.35	64.55	65.34	4,091,241	-2.35(-3.47%)
Sep 18, 2020	68.22	68.75	66.86	67.69	3,527,459	-0.39(-0.57%)
Sep 17, 2020	67.68	68.39	67.25	68.07	2,537,052	-0.55(-0.80%)
Sep 16, 2020	68.48	69.53	68.30	68.62	2,093,023	+0.46(+0.68%)
Sep 15, 2020	68.71	68.91	68.00	68.16	2,325,714	+0.02(+0.03%)
Sep 14, 2020	67.56	68.29	67.25	68.14	2,289,342	+1.16(+1.73%)
Sep 11, 2020	67.76	67.83	66.37	66.98	4,417,113	-0.46(-0.69%)
Sep 10, 2020	68.61	68.92	67.36	67.44	4,334,820	-0.92(-1.34%)
Sep 09, 2020	68.23	68.65	67.69	68.36	3,722,432	+0.76(+1.13%)
Sep 08, 2020	68.38	68.74	67.43	67.59	3,770,604	-1.68(-2.42%)
Sep 04, 2020	70.51	70.58	67.97	69.27	3,893,070	-0.37(-0.53%)
Sep 03, 2020	71.20	71.40	69.20	69.64	6,501,751	-1.77(-2.48%)
Sep 02, 2020	70.83	71.63	70.34	71.41	4,489,711	+0.81(+1.15%)
Sep 01, 2020	69.65	70.64	69.24	70.60	4,838,556	+0.80(+1.15%)
Aug 31, 2020	70.74	70.77	69.76	69.80	3,732,967	-1.05(-1.48%)
Aug 28, 2020	70.68	70.85	70.22	70.85	5,065,357	+0.54(+0.77%)
Aug 27, 2020	70.33	70.97	69.88	70.31	3,055,248	+0.25(+0.35%)
Aug 26, 2020	70.65	70.79	69.98	70.06	2,594,890	-0.59(-0.84%)
Aug 25, 2020	70.92	71.06	70.02	70.66	2,375,631	-0.06(-0.08%)
Aug 24, 2020	70.10	70.72	69.50	70.72	2,619,917	+1.25(+1.81%)
Aug 21, 2020	69.63	69.91	69.01	69.46	2,933,155	-0.45(-0.65%)
Aug 20, 2020	69.84	70.42	69.62	69.91	2,345,271	-0.57(-0.80%)
Aug 19, 2020	70.78	71.24	70.33	70.48	3,129,555	-0.01(-0.01%)
Aug 18, 2020	71.30	71.35	70.32	70.49	3,335,927	-0.86(-1.20%)
Aug 17, 2020	71.38	71.47	70.82	71.35	2,784,618	+0.11(+0.16%)
Aug 14, 2020	70.73	71.64	70.58	71.23	3,395,627	-0.03(-0.04%)
Aug 13, 2020	71.37	71.88	70.97	71.26	3,245,285	-0.42(-0.58%)
Aug 12, 2020	72.16	72.33	71.16	71.68	3,202,722	+0.25(+0.34%)
Aug 11, 2020	72.20	72.85	71.06	71.43	4,139,203	-0.08(-0.11%)
Aug 10, 2020	70.93	72.06	70.93	71.51	3,526,293	+0.71(+1.00%)
Aug 07, 2020	69.41	70.82	69.30	70.80	5,157,449	+1.26(+1.82%)
Aug 06, 2020	69.77	69.94	69.20	69.54	3,813,229	-0.39(-0.55%)
Aug 05, 2020	69.03	69.95	68.84	69.92	7,055,983	+1.57(+2.29%)
Aug 04, 2020	67.80	68.41	67.52	68.36	3,757,223	+0.40(+0.58%)