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 (%)
Jan 31, 2022	100.43	102.96		102.96	7,814,670	+2.16(+2.14%)
Jan 28, 2022	99.28	101.09	97.46	100.80	8,460,076	+1.65(+1.66%)
Jan 27, 2022	101.73	102.85	98.60	99.15	15,893,857	-2.04(-2.02%)
Jan 26, 2022	104.11	104.82	100.08	101.19	7,297,162	-1.62(-1.57%)
Jan 25, 2022	102.25	103.88	100.47	102.81	8,238,999	-1.15(-1.11%)
Jan 24, 2022	100.07	104.30	99.25	103.96	11,621,760	+2.41(+2.38%)
Jan 21, 2022	102.46	104.50	101.53	101.55	7,923,507	-1.45(-1.41%)
Jan 20, 2022	105.61	106.94	102.79	103.00	7,153,481	-2.23(-2.12%)
Jan 19, 2022	107.53	107.63	105.15	105.23	9,070,358	-1.88(-1.76%)
Jan 18, 2022	109.12	109.22	106.91	107.11	7,535,307	-2.86(-2.60%)
Jan 14, 2022				109.97	0	+0.50(+0.46%)
Jan 13, 2022	109.98	110.94	109.10	109.47	3,282,767	-0.10(-0.09%)
Jan 12, 2022	110.39	110.81	108.87	109.56	3,863,958	-0.44(-0.40%)
Jan 11, 2022	109.34	110.21	108.00	110.00	4,967,164	+0.79(+0.73%)
Jan 10, 2022	109.21	109.30	107.63	109.21	3,856,982	-0.44(-0.41%)
Jan 07, 2022	110.74	111.37	109.61	109.65	4,197,478	-1.24(-1.12%)
Jan 06, 2022	110.60	111.67	109.69	110.89	3,693,308	+0.72(+0.65%)
Jan 05, 2022	113.05	113.71	110.13	110.17	5,503,012	-2.90(-2.56%)
Jan 04, 2022	112.48	113.50	112.30	113.07	5,143,249	+0.89(+0.79%)

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.