Indicators

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

103.26 +0.92 (+0.90%)

Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	108.65	108.70	107.45	107.89	3,539,633	-0.32(-0.29%)
May 27, 2021	107.73	108.59	107.60	108.21	2,890,455	+1.04(+0.97%)
May 26, 2021	105.35	107.22	105.35	107.17	3,718,028	+2.24(+2.13%)
May 25, 2021	106.48	107.20	104.91	104.93	2,704,442	-1.20(-1.14%)
May 24, 2021	106.09	106.58	105.47	106.14	3,244,158	+0.54(+0.51%)
May 21, 2021	106.10	106.64	105.25	105.60	2,221,915	+0.51(+0.48%)
May 20, 2021	104.93	105.37	103.90	105.09	3,532,533	+0.22(+0.21%)
May 19, 2021	103.81	104.93	102.80	104.87	3,421,156	-0.69(-0.65%)
May 18, 2021	106.77	107.10	105.42	105.56	3,871,571	-1.05(-0.99%)
May 17, 2021	105.88	106.76	105.16	106.61	3,793,205	+0.27(+0.25%)
May 14, 2021	105.03	106.55	104.63	106.34	3,430,673	+2.08(+2.00%)
May 13, 2021	102.17	104.69	101.98	104.26	4,209,846	+2.55(+2.51%)
May 12, 2021	104.39	105.06	101.47	101.71	3,961,247	-3.23(-3.08%)
May 11, 2021	103.62	105.45	103.33	104.94	5,245,960	-0.70(-0.66%)
May 10, 2021	107.97	108.39	105.62	105.64	3,536,437	-2.22(-2.06%)
May 07, 2021	106.78	107.98	106.36	107.86	3,412,384	+0.80(+0.75%)
May 06, 2021	106.38	107.05	105.02	107.05	4,551,367	+0.71(+0.67%)
May 05, 2021	106.65	106.98	105.40	106.34	3,305,334	-0.05(-0.05%)
May 04, 2021	106.23	106.56	105.06	106.39	3,979,550	-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.