S&P Small-Cap Ishares Core ETF (NY: IJR )

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.98 100.45 97.12 97.57 6,915,400 -1.47(-1.48%)
Jan 28, 2021 101.31 102.32 98.43 99.04 13,807,605 -2.00(-1.98%)
Jan 27, 2021 100.72 102.06 99.63 101.04 4,063,292 -0.28(-0.28%)
Jan 26, 2021 102.01 102.29 100.32 101.32 3,428,722 +0.01(+0.01%)
Jan 25, 2021 101.22 103.43 100.27 101.31 7,379,643 +0.15(+0.15%)
Jan 22, 2021 98.98 101.29 98.57 101.16 5,859,500 +1.26(+1.26%)
Jan 21, 2021 101.35 101.54 99.68 99.90 5,196,537 -1.15(-1.14%)
Jan 20, 2021 100.96 101.65 100.22 101.05 4,398,408 +0.54(+0.54%)
Jan 19, 2021 100.68 100.85 99.76 100.51 5,381,618 +0.95(+0.95%)
Jan 15, 2021 100.09 100.27 98.57 99.56 5,677,700 -1.77(-1.75%)
Jan 14, 2021 99.88 101.68 99.81 101.33 14,533,101 +2.35(+2.37%)
Jan 13, 2021 99.96 100.08 98.77 98.98 7,116,830 -0.88(-0.88%)
Jan 12, 2021 98.54 99.92 98.44 99.86 5,205,092 +1.69(+1.72%)
Jan 11, 2021 96.91 98.22 96.62 98.17 3,933,352 +0.45(+0.46%)
Jan 08, 2021 99.34 99.34 96.56 97.72 5,387,800 -0.81(-0.82%)
Jan 07, 2021 97.87 98.71 97.51 98.53 4,208,180 +1.03(+1.06%)
Jan 06, 2021 94.00 98.36 94.00 97.50 7,860,611 +4.52(+4.86%)
Jan 05, 2021 90.81 93.62 90.80 92.98 4,135,040 +1.94(+2.13%)
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.