Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.23 22.66 22.23 22.44 1,733,346 +0.21(+0.92%)
Oct 28, 2005 21.95 22.23 21.76 22.23 3,689,132 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.72 21.83 3,745,239 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,780 -0.25(-1.11%)
Oct 25, 2005 22.53 22.62 22.23 22.47 1,460,509 -0.10(-0.43%)
Oct 24, 2005 22.11 22.57 22.10 22.57 1,708,023 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.93 22.11 3,147,927 +0.21(+0.94%)
Oct 20, 2005 22.43 22.43 21.73 21.90 2,277,034 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.59 22.32 1,829,422 +0.41(+1.89%)
Oct 18, 2005 22.07 22.19 21.87 21.91 14,255,792 -0.22(-0.98%)
Oct 17, 2005 22.05 22.26 21.92 22.13 7,817,684 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,928 +0.36(+1.67%)
Oct 13, 2005 21.63 21.87 21.48 21.74 31,566,414 +0.07(+0.33%)
Oct 12, 2005 21.93 22.08 21.49 21.66 12,305,219 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.02 22.04 1,175,259 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.25 1,576,942 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,951 +0.29(+1.32%)
Oct 06, 2005 22.41 22.61 22.09 22.30 3,117,143 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,780 -0.57(-2.48%)
Oct 04, 2005 23.46 23.56 23.09 23.09 623,130 -0.33(-1.39%)
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.