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	72.06	73.11	72.06	72.90	4,226,501	+0.96(+1.33%)
Jun 27, 2019	70.75	71.96	70.60	71.94	5,095,142	+1.38(+1.95%)
Jun 26, 2019	70.75	71.04	70.52	70.56	4,711,962	+0.07(+0.11%)
Jun 25, 2019	70.97	71.05	70.49	70.49	4,405,252	-0.36(-0.51%)
Jun 24, 2019	71.85	71.85	70.85	70.85	2,638,822	-0.80(-1.12%)
Jun 21, 2019	72.16	72.16	71.47	71.65	2,438,568	-0.59(-0.81%)
Jun 20, 2019	72.45	72.53	71.83	72.24	2,407,034	+0.48(+0.67%)
Jun 19, 2019	71.55	71.81	71.33	71.75	1,965,987	+0.18(+0.25%)
Jun 18, 2019	71.15	72.12	71.04	71.58	2,798,224	+0.92(+1.30%)
Jun 17, 2019	70.77	71.07	70.59	70.65	2,494,483	+0.07(+0.09%)
Jun 14, 2019	71.14	71.19	70.59	70.59	2,220,167	-0.70(-0.98%)
Jun 13, 2019	70.90	71.31	70.73	71.28	2,502,968	+0.83(+1.17%)
Jun 12, 2019	70.56	70.65	70.17	70.46	1,548,332	-0.15(-0.21%)
Jun 11, 2019	71.25	71.51	70.29	70.61	2,085,614	-0.16(-0.22%)
Jun 10, 2019	70.59	71.37	70.54	70.76	2,758,905	+0.50(+0.71%)
Jun 07, 2019	70.06	70.61	69.82	70.26	2,792,690	+0.45(+0.65%)
Jun 06, 2019	70.01	70.22	69.03	69.81	2,291,742	-0.16(-0.23%)
Jun 05, 2019	70.42	70.45	69.31	69.97	2,906,201	-0.16(-0.23%)
Jun 04, 2019	69.02	70.19	68.99	70.12	2,618,673	+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.