Skip to main content

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

110.62 +0.66 (+0.60%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.84 101.88 98.84 100.24 6,952,321 -0.48(-0.47%)
Feb 25, 2021 104.65 104.69 100.52 100.71 5,470,318 -3.22(-3.09%)
Feb 24, 2021 101.61 104.09 101.44 103.93 4,918,340 +2.80(+2.76%)
Feb 23, 2021 100.69 101.61 98.98 101.13 8,008,667 -0.57(-0.56%)
Feb 22, 2021 100.43 102.44 100.41 101.71 4,324,627 +0.61(+0.60%)
Feb 19, 2021 99.97 101.49 99.87 101.10 2,682,776 +1.69(+1.70%)
Feb 18, 2021 100.26 100.41 99.00 99.41 3,154,750 -1.53(-1.51%)
Feb 17, 2021 100.71 101.21 99.72 100.93 3,508,972 -0.53(-0.53%)
Feb 16, 2021 102.51 102.74 101.02 101.47 3,127,877 -0.24(-0.23%)
Feb 12, 2021 101.14 101.90 100.79 101.71 4,114,799 +0.20(+0.20%)
Feb 11, 2021 101.85 102.45 99.83 101.51 5,588,121 +0.23(+0.23%)
Feb 10, 2021 102.27 102.40 100.57 101.28 4,500,630 -0.34(-0.34%)
Feb 09, 2021 100.90 102.09 100.34 101.62 3,038,597 +0.72(+0.72%)
Feb 08, 2021 99.11 100.93 99.03 100.90 4,561,462 +2.72(+2.77%)
Feb 05, 2021 98.07 98.23 97.05 98.18 5,049,876 +1.15(+1.19%)
Feb 04, 2021 95.77 97.10 95.70 97.02 4,446,327 +1.71(+1.79%)
Feb 03, 2021 95.46 95.68 94.14 95.32 3,962,099 +0.34(+0.36%)
Feb 02, 2021 95.39 95.59 94.17 94.97 4,042,103 +0.26(+0.27%)
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.