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 (%)
Nov 29, 2019 76.85 76.91 76.38 76.47 1,098,224 -0.50(-0.64%)
Nov 27, 2019 76.85 77.13 76.75 76.97 2,044,648 +0.35(+0.45%)
Nov 26, 2019 76.72 77.11 76.48 76.62 3,089,165 -0.07(-0.09%)
Nov 25, 2019 75.20 76.86 75.19 76.69 10,042,322 +1.87(+2.50%)
Nov 22, 2019 74.89 74.99 74.44 74.82 2,382,053 +0.18(+0.24%)
Nov 21, 2019 75.07 75.13 74.38 74.64 2,322,116 -0.75(-0.99%)
Nov 20, 2019 75.19 75.61 74.54 75.39 2,894,893 -0.06(-0.07%)
Nov 19, 2019 75.64 75.71 75.16 75.45 2,054,197 +0.14(+0.19%)
Nov 18, 2019 75.53 75.53 75.08 75.31 3,028,393 -0.34(-0.44%)
Nov 15, 2019 75.72 75.83 75.25 75.64 3,061,891 +0.40(+0.53%)
Nov 14, 2019 75.23 75.70 75.14 75.24 2,291,098 -0.15(-0.20%)
Nov 13, 2019 75.39 75.57 75.00 75.39 2,718,867 -0.43(-0.57%)
Nov 12, 2019 75.93 76.34 75.72 75.82 1,915,751 -0.03(-0.04%)
Nov 11, 2019 75.58 75.91 75.44 75.85 2,039,799 -0.22(-0.29%)
Nov 08, 2019 75.76 76.14 75.59 76.07 2,265,128 +0.11(+0.15%)
Nov 07, 2019 76.43 76.77 75.75 75.96 2,673,873 +0.18(+0.23%)
Nov 06, 2019 76.10 76.14 75.52 75.78 2,950,348 -0.35(-0.45%)
Nov 05, 2019 76.19 76.80 76.04 76.13 4,050,153 +0.13(+0.17%)
Nov 04, 2019 75.99 76.22 75.70 76.00 4,952,687 +0.61(+0.81%)
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.