Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.17 78.78 77.94 78.47 4,375,286 +0.23(+0.30%)
Dec 30, 2019 78.35 78.62 77.85 78.24 3,265,609 -0.05(-0.06%)
Dec 27, 2019 78.85 78.85 78.12 78.29 2,328,528 -0.36(-0.45%)
Dec 26, 2019 78.73 78.82 78.45 78.64 1,844,123 -0.10(-0.13%)
Dec 24, 2019 78.73 78.74 78.45 78.74 1,392,500 +0.22(+0.27%)
Dec 23, 2019 78.58 78.68 78.21 78.53 3,605,958 +0.13(+0.17%)
Dec 20, 2019 78.98 78.98 78.40 78.40 6,467,884 -0.12(-0.15%)
Dec 19, 2019 78.36 78.54 78.17 78.52 2,417,131 +0.24(+0.31%)
Dec 18, 2019 78.21 78.41 77.87 78.28 2,301,630 +0.27(+0.35%)
Dec 17, 2019 77.53 78.01 77.42 78.00 3,067,202 +0.66(+0.86%)
Dec 16, 2019 77.56 78.02 77.34 77.34 2,669,665 +0.32(+0.41%)
Dec 13, 2019 77.45 77.83 76.75 77.02 3,025,172 -0.49(-0.64%)
Dec 12, 2019 76.66 78.03 76.53 77.51 3,489,060 +0.83(+1.08%)
Dec 11, 2019 76.77 76.85 76.35 76.69 4,131,578 -0.02(-0.02%)
Dec 10, 2019 76.72 76.92 76.44 76.70 2,462,034 -0.02(-0.02%)
Dec 09, 2019 76.85 77.01 76.69 76.72 3,429,066 -0.20(-0.27%)
Dec 06, 2019 76.63 77.24 76.61 76.93 5,355,664 +1.06(+1.40%)
Dec 05, 2019 75.86 76.09 75.55 75.87 3,238,853 +0.25(+0.33%)
Dec 04, 2019 75.39 75.90 75.30 75.61 5,677,824 +0.59(+0.78%)
Dec 03, 2019 74.66 75.04 74.26 75.03 3,520,123 -0.31(-0.41%)
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.