Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	72.07	73.13	72.07	72.91	4,225,708	+0.96(+1.33%)
Jun 27, 2019	70.76	71.97	70.61	71.95	5,094,186	+1.38(+1.95%)
Jun 26, 2019	70.76	71.05	70.53	70.57	4,711,077	+0.07(+0.11%)
Jun 25, 2019	70.98	71.07	70.50	70.50	4,404,426	-0.36(-0.51%)
Jun 24, 2019	71.87	71.87	70.86	70.86	2,638,327	-0.80(-1.12%)
Jun 21, 2019	72.18	72.18	71.49	71.66	2,438,110	-0.59(-0.81%)
Jun 20, 2019	72.46	72.54	71.84	72.25	2,406,582	+0.48(+0.67%)
Jun 19, 2019	71.56	71.82	71.35	71.77	1,965,618	+0.18(+0.25%)
Jun 18, 2019	71.16	72.13	71.05	71.59	2,797,699	+0.92(+1.30%)
Jun 17, 2019	70.79	71.09	70.60	70.67	2,494,014	+0.07(+0.09%)
Jun 14, 2019	71.16	71.20	70.60	70.60	2,219,751	-0.70(-0.98%)
Jun 13, 2019	70.92	71.33	70.74	71.30	2,502,498	+0.83(+1.17%)
Jun 12, 2019	70.57	70.67	70.18	70.47	1,548,042	-0.15(-0.21%)
Jun 11, 2019	71.26	71.52	70.30	70.62	2,085,222	-0.16(-0.22%)
Jun 10, 2019	70.60	71.38	70.55	70.78	2,758,387	+0.50(+0.71%)
Jun 07, 2019	70.07	70.62	69.83	70.28	2,792,166	+0.45(+0.65%)
Jun 06, 2019	70.03	70.23	69.04	69.82	2,291,312	-0.16(-0.23%)
Jun 05, 2019	70.43	70.46	69.33	69.98	2,905,655	-0.16(-0.23%)
Jun 04, 2019	69.03	70.20	69.00	70.14	2,618,181	+1.86(+2.72%)

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.