Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	110.07	110.57	110.55	110.52	4,049,118	+0.56(+0.51%)
Mar 27, 2024	108.27	109.97	108.07	109.96	6,933,471	+2.58(+2.40%)
Mar 26, 2024	108.19	108.35	107.31	107.38	3,186,507	-0.16(-0.15%)
Mar 25, 2024	108.15	108.64	107.51	107.54	4,477,641	-0.23(-0.21%)
Mar 22, 2024	109.24	109.46	107.75	107.77	3,703,423	-1.38(-1.26%)
Mar 21, 2024	108.46	109.47	108.40	109.15	5,468,475	+1.26(+1.16%)
Mar 20, 2024	105.81	108.41	105.57	107.89	3,790,965	+1.76(+1.65%)
Mar 19, 2024	105.00	106.38	105.00	106.14	4,100,938	+0.73(+0.69%)
Mar 18, 2024	105.90	106.17	105.21	105.41	3,508,948	-0.34(-0.32%)
Mar 15, 2024	104.68	106.11	104.68	105.75	4,676,122	+0.39(+0.37%)
Mar 14, 2024	106.81	106.89	104.56	105.36	3,652,351	-1.63(-1.53%)
Mar 13, 2024	106.71	107.62	106.62	107.00	2,475,486	+0.09(+0.08%)
Mar 12, 2024	107.14	107.33	106.24	106.91	2,984,736	-0.29(-0.27%)
Mar 11, 2024	107.21	107.78	106.62	107.20	2,634,828	-0.49(-0.45%)
Mar 08, 2024	108.60	109.28	107.31	107.68	4,366,541	-0.09(-0.08%)
Mar 07, 2024	107.65	108.45	107.55	107.77	4,270,817	+0.84(+0.78%)
Mar 06, 2024	107.31	107.41	106.40	106.94	3,683,630	+0.38(+0.36%)
Mar 05, 2024	106.41	107.42	106.24	106.56	3,531,965	-0.47(-0.44%)
Mar 04, 2024	107.62	108.08	106.85	107.03	5,360,783	-0.55(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.