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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	60.73	60.75	59.43	59.57	6,806,388	-2.56(-4.12%)
Apr 29, 2020	60.67	62.70	60.05	62.13	6,508,591	+3.28(+5.58%)
Apr 28, 2020	59.14	59.55	57.96	58.84	7,836,641	+1.28(+2.22%)
Apr 27, 2020	55.75	58.10	55.65	57.57	8,179,728	+2.35(+4.26%)
Apr 24, 2020	55.09	55.64	54.32	55.22	3,913,702	+0.67(+1.22%)
Apr 23, 2020	54.23	55.51	53.98	54.55	5,348,692	+0.68(+1.26%)
Apr 22, 2020	54.68	54.84	53.68	53.87	6,239,962	+0.38(+0.70%)
Apr 21, 2020	53.32	54.01	52.81	53.49	7,443,513	-1.17(-2.13%)
Apr 20, 2020	54.54	55.70	54.16	54.66	8,525,278	-1.12(-2.01%)
Apr 17, 2020	55.46	56.15	54.94	55.78	8,717,110	+2.43(+4.55%)
Apr 16, 2020	53.85	54.36	52.25	53.35	10,125,854	-0.43(-0.80%)
Apr 15, 2020	54.49	54.73	53.33	53.79	9,080,001	-2.59(-4.59%)
Apr 14, 2020	56.84	57.43	55.70	56.37	8,920,611	+0.97(+1.75%)
Apr 13, 2020	56.91	57.32	54.83	55.40	9,177,611	-1.97(-3.44%)
Apr 09, 2020	56.00	57.67	55.83	57.38	10,264,256	+2.83(+5.19%)
Apr 08, 2020	52.87	55.01	52.45	54.55	8,568,825	+2.38(+4.56%)
Apr 07, 2020	53.67	54.90	51.88	52.17	9,285,108	+0.31(+0.60%)
Apr 06, 2020	49.97	52.14	49.84	51.86	8,309,429	+3.91(+8.16%)
Apr 03, 2020	49.39	49.94	47.04	47.95	9,030,091	-1.81(-3.65%)
Apr 02, 2020	49.01	51.05	48.37	49.76	10,985,421	+0.69(+1.40%)
Apr 01, 2020	50.56	50.90	48.61	49.07	11,890,561	-3.69(-6.99%)
Mar 31, 2020	52.80	53.53	51.78	52.76	10,211,337	-0.13(-0.25%)
Mar 30, 2020	52.04	53.01	50.94	52.89	12,880,735	+1.21(+2.35%)
Mar 27, 2020	52.08	53.31	51.14	51.68	16,450,716	-2.17(-4.03%)
Mar 26, 2020	50.95	54.15	50.95	53.85	11,620,786	+3.46(+6.87%)
Mar 25, 2020	50.33	52.65	48.65	50.39	10,985,885	+0.43(+0.87%)
Mar 24, 2020	47.80	50.11	47.74	49.96	14,076,591	+4.00(+8.69%)
Mar 23, 2020	46.28	47.11	44.47	45.96	17,352,050	-0.63(-1.35%)
Mar 20, 2020	49.07	50.41	46.35	46.59	13,450,087	-1.82(-3.75%)
Mar 19, 2020	45.81	49.70	44.72	48.40	16,105,599	+1.61(+3.44%)
Mar 18, 2020	48.54	49.73	44.84	46.79	12,072,849	-4.78(-9.27%)
Mar 17, 2020	49.21	51.68	47.04	51.58	15,532,086	+2.46(+5.01%)
Mar 16, 2020	49.13	51.88	47.33	49.11	11,840,715	-6.55(-11.77%)
Mar 13, 2020	54.05	56.00	50.92	55.67	15,581,568	+3.97(+7.68%)
Mar 12, 2020	54.01	55.59	46.79	51.70	15,208,099	-6.62(-11.35%)
Mar 11, 2020	60.44	60.99	57.52	58.31	11,945,847	-3.72(-5.99%)
Mar 10, 2020	62.28	62.39	59.22	62.03	13,713,780	+1.79(+2.97%)
Mar 09, 2020	63.27	63.27	60.16	60.24	11,599,406	-6.53(-9.78%)
Mar 06, 2020	65.98	67.51	65.28	66.77	9,392,601	-1.22(-1.79%)
Mar 05, 2020	68.88	69.29	67.21	67.99	7,561,019	-2.52(-3.57%)
Mar 04, 2020	69.54	70.60	68.60	70.51	11,295,458	+2.12(+3.09%)
Mar 03, 2020	69.94	71.32	67.60	68.39	8,647,450	-1.47(-2.10%)
Mar 02, 2020	68.38	69.89	67.33	69.86	10,201,461	+1.74(+2.56%)
Feb 28, 2020	67.14	68.83	66.81	68.12	15,227,568	-1.13(-1.64%)
Feb 27, 2020	70.40	71.90	69.09	69.25	11,061,030	-2.68(-3.72%)
Feb 26, 2020	73.07	73.73	71.81	71.93	5,586,371	-0.93(-1.27%)
Feb 25, 2020	75.59	75.81	72.60	72.86	6,782,284	-2.55(-3.38%)
Feb 24, 2020	75.24	75.78	74.88	75.40	4,035,623	-2.29(-2.95%)
Feb 21, 2020	78.38	78.38	77.37	77.70	4,113,156	-0.91(-1.15%)
Feb 20, 2020	78.09	78.72	77.62	78.60	3,053,417	+0.41(+0.53%)
Feb 19, 2020	78.17	78.44	77.92	78.19	2,284,181	+0.30(+0.38%)
Feb 18, 2020	78.11	78.33	77.45	77.89	2,573,571	-0.42(-0.54%)
Feb 14, 2020	78.79	78.79	78.08	78.31	2,063,523	-0.42(-0.53%)
Feb 13, 2020	78.00	78.88	77.99	78.74	2,849,442	+0.26(+0.33%)
Feb 12, 2020	78.44	78.58	78.12	78.47	3,171,116	+0.52(+0.67%)
Feb 11, 2020	77.71	78.44	77.57	77.95	3,617,088	+0.64(+0.82%)
Feb 10, 2020	76.89	77.34	76.80	77.31	2,438,146	+0.25(+0.33%)
Feb 07, 2020	77.84	77.96	76.85	77.06	3,755,843	-1.18(-1.51%)
Feb 06, 2020	78.80	78.88	78.19	78.24	1,909,998	-0.22(-0.27%)
Feb 05, 2020	77.66	78.57	77.49	78.45	3,107,260	+1.47(+1.91%)
Feb 04, 2020	77.01	77.32	76.88	76.99	2,931,652	+0.95(+1.26%)