Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	108.26	108.30	107.07	107.50	3,552,483	-0.31(-0.29%)
May 27, 2021	107.34	108.20	107.21	107.82	2,900,948	+1.04(+0.97%)
May 26, 2021	104.97	106.84	104.97	106.78	3,731,526	+2.23(+2.13%)
May 25, 2021	106.09	106.81	104.53	104.55	2,714,260	-1.20(-1.13%)
May 24, 2021	105.70	106.20	105.08	105.75	3,255,935	+0.53(+0.51%)
May 21, 2021	105.71	106.26	104.86	105.22	2,229,981	+0.51(+0.48%)
May 20, 2021	104.55	104.99	103.52	104.71	3,545,357	+0.22(+0.21%)
May 19, 2021	103.44	104.55	102.43	104.49	3,433,576	-0.69(-0.65%)
May 18, 2021	106.38	106.71	105.04	105.18	3,885,626	-1.05(-0.99%)
May 17, 2021	105.49	106.37	104.78	106.23	3,806,975	+0.27(+0.25%)
May 14, 2021	104.66	106.16	104.25	105.96	3,443,127	+2.08(+2.00%)
May 13, 2021	101.80	104.31	101.61	103.88	4,225,129	+2.54(+2.51%)
May 12, 2021	104.02	104.67	101.11	101.34	3,975,627	-3.22(-3.08%)
May 11, 2021	103.25	105.06	102.96	104.56	5,265,004	-0.70(-0.66%)
May 10, 2021	107.58	108.00	105.24	105.26	3,549,275	-2.21(-2.06%)
May 07, 2021	106.40	107.59	105.97	107.47	3,424,772	+0.80(+0.75%)
May 06, 2021	106.00	106.67	104.64	106.67	4,567,890	+0.70(+0.67%)
May 05, 2021	106.27	106.59	105.02	105.96	3,317,333	-0.05(-0.04%)
May 04, 2021	105.85	106.17	104.68	106.01	3,993,997	-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.