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

114.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 80.30 80.36 79.80 80.02 2,307,209 -0.31(-0.39%)
Feb 27, 2019 80.00 80.36 79.68 80.33 4,049,292 +0.12(+0.15%)
Feb 26, 2019 80.89 80.96 80.20 80.21 3,865,171 -0.78(-0.96%)
Feb 25, 2019 81.55 81.79 80.96 80.99 2,780,472 -0.18(-0.22%)
Feb 22, 2019 80.89 81.18 80.77 81.17 2,770,500 +0.37(+0.46%)
Feb 21, 2019 81.07 81.16 80.41 80.80 2,753,672 -0.38(-0.47%)
Feb 20, 2019 80.63 81.26 80.53 81.18 4,049,471 +0.57(+0.71%)
Feb 19, 2019 79.93 80.82 79.73 80.61 4,345,323 +0.44(+0.55%)
Feb 15, 2019 79.36 80.22 79.21 80.17 3,196,100 +1.18(+1.49%)
Feb 14, 2019 78.44 79.34 78.30 78.99 4,943,628 +0.18(+0.23%)
Feb 13, 2019 78.67 78.99 78.41 78.81 3,182,007 +0.31(+0.39%)
Feb 12, 2019 77.81 78.54 77.81 78.50 3,433,047 +1.05(+1.36%)
Feb 11, 2019 77.02 77.50 76.62 77.45 3,239,659 +0.63(+0.82%)
Feb 08, 2019 76.51 76.94 76.19 76.82 2,645,700 -0.04(-0.05%)
Feb 07, 2019 77.06 77.39 76.24 76.86 3,318,692 -0.69(-0.89%)
Feb 06, 2019 77.58 77.75 77.26 77.55 2,718,159 -0.11(-0.14%)
Feb 05, 2019 77.68 77.90 77.15 77.66 4,699,815 +0.06(+0.08%)
Feb 04, 2019 76.71 77.61 76.40 77.60 5,086,044 +0.98(+1.28%)
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.