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 (%)
Apr 29, 2022	98.66	99.54	96.28	96.49	3,939,798	-2.60(-2.62%)
Apr 28, 2022	98.05	99.56	96.37	99.09	4,363,883	+1.93(+1.99%)
Apr 27, 2022	97.65	98.29	96.74	97.16	5,383,344	-0.38(-0.39%)
Apr 26, 2022	99.68	99.94	97.44	97.54	3,968,391	-2.92(-2.91%)
Apr 25, 2022	99.44	100.61	98.06	100.46	5,208,914	+0.26(+0.26%)
Apr 22, 2022	102.25	102.40	100.05	100.20	3,764,455	-2.53(-2.47%)
Apr 21, 2022	105.27	105.52	102.36	102.73	4,191,291	-1.65(-1.58%)
Apr 20, 2022	104.31	105.02	104.15	104.38	3,516,214	+0.73(+0.70%)
Apr 19, 2022	101.68	104.00	101.68	103.65	3,209,140	+1.97(+1.94%)
Apr 18, 2022	101.76	102.33	101.21	101.68	3,914,815	-0.37(-0.36%)
Apr 14, 2022	102.89	103.57	101.99	102.05	3,769,811	-0.71(-0.69%)
Apr 13, 2022	101.26	103.07	101.26	102.76	3,733,092	+1.65(+1.63%)
Apr 12, 2022	101.38	102.87	100.76	101.11	4,820,482	+0.59(+0.59%)
Apr 11, 2022	100.75	102.08	100.37	100.52	3,230,084	-0.65(-0.64%)
Apr 08, 2022	101.78	102.33	101.04	101.17	3,949,388	-0.58(-0.57%)
Apr 07, 2022	101.84	102.22	100.48	101.75	4,259,384	-0.12(-0.11%)
Apr 06, 2022	102.43	102.60	101.32	101.87	6,231,994	-1.14(-1.10%)
Apr 05, 2022	105.46	106.09	102.76	103.00	3,821,590	-2.38(-2.26%)
Apr 04, 2022	105.86	106.07	104.50	105.38	4,254,986	-0.43(-0.40%)

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.