Indicators

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

103.22 +0.88 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	108.67	108.72	107.47	107.91	3,538,968	-0.32(-0.29%)
May 27, 2021	107.75	108.61	107.62	108.23	2,889,912	+1.04(+0.97%)
May 26, 2021	105.37	107.25	105.37	107.19	3,717,330	+2.24(+2.13%)
May 25, 2021	106.50	107.22	104.93	104.95	2,703,934	-1.20(-1.14%)
May 24, 2021	106.11	106.60	105.48	106.16	3,243,549	+0.54(+0.51%)
May 21, 2021	106.12	106.66	105.27	105.62	2,221,497	+0.51(+0.48%)
May 20, 2021	104.95	105.39	103.92	105.11	3,531,870	+0.22(+0.21%)
May 19, 2021	103.83	104.95	102.82	104.89	3,420,514	-0.69(-0.65%)
May 18, 2021	106.79	107.12	105.44	105.58	3,870,844	-1.05(-0.99%)
May 17, 2021	105.90	106.78	105.18	106.63	3,792,492	+0.27(+0.25%)
May 14, 2021	105.06	106.57	104.65	106.36	3,430,029	+2.08(+2.00%)
May 13, 2021	102.19	104.71	102.00	104.28	4,209,055	+2.55(+2.51%)
May 12, 2021	104.41	105.07	101.49	101.73	3,960,503	-3.23(-3.08%)
May 11, 2021	103.64	105.47	103.35	104.96	5,244,974	-0.70(-0.66%)
May 10, 2021	107.99	108.41	105.64	105.66	3,535,773	-2.22(-2.06%)
May 07, 2021	106.81	108.00	106.38	107.88	3,411,743	+0.80(+0.75%)
May 06, 2021	106.40	107.07	105.04	107.07	4,550,512	+0.71(+0.67%)
May 05, 2021	106.67	107.00	105.42	106.36	3,304,713	-0.05(-0.05%)
May 04, 2021	106.25	106.58	105.08	106.41	3,978,803	-0.49(-0.46%)

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.