Skip to main content

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

110.51 +0.55 (+0.50%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.84 104.68 103.25 103.76 3,614,608 +0.38(+0.37%)
Mar 30, 2021 101.78 103.72 101.66 103.38 3,001,763 +1.47(+1.44%)
Mar 29, 2021 104.02 105.13 101.78 101.91 4,636,198 -2.58(-2.47%)
Mar 26, 2021 103.12 104.54 102.53 104.49 4,929,481 +2.48(+2.44%)
Mar 25, 2021 98.40 102.52 98.03 102.00 6,646,050 +2.68(+2.70%)
Mar 24, 2021 102.04 103.45 99.32 99.32 4,783,258 -1.76(-1.74%)
Mar 23, 2021 103.86 104.19 100.57 101.09 7,566,500 -3.62(-3.46%)
Mar 22, 2021 106.50 106.56 104.25 104.71 3,405,896 -1.49(-1.40%)
Mar 19, 2021 105.65 106.92 104.43 106.20 6,944,609 +0.23(+0.22%)
Mar 18, 2021 108.05 109.21 105.59 105.97 8,200,767 -2.39(-2.21%)
Mar 17, 2021 107.33 108.65 106.68 108.36 8,666,444 +0.59(+0.55%)
Mar 16, 2021 109.29 109.40 107.42 107.77 6,466,500 -1.70(-1.55%)
Mar 15, 2021 109.51 109.83 108.56 109.47 4,850,954 -0.21(-0.19%)
Mar 12, 2021 108.72 109.86 108.57 109.68 6,777,671 +1.05(+0.97%)
Mar 11, 2021 107.96 108.77 107.54 108.63 6,561,728 +1.39(+1.30%)
Mar 10, 2021 105.96 107.78 105.77 107.24 6,354,117 +2.17(+2.07%)
Mar 09, 2021 105.39 106.15 104.31 105.06 5,892,181 +1.02(+0.98%)
Mar 08, 2021 103.16 105.06 102.44 104.04 4,598,199 +1.96(+1.92%)
Mar 05, 2021 101.18 102.22 98.01 102.09 12,051,745 +2.27(+2.27%)
Mar 04, 2021 101.58 102.45 98.13 99.82 5,228,998 -1.86(-1.83%)
Mar 03, 2021 102.14 103.53 101.44 101.68 4,795,476 +0.15(+0.15%)
Mar 02, 2021 103.23 103.33 101.51 101.53 4,127,729 -1.79(-1.74%)
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.