Indicators

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

103.08 +0.74 (+0.73%)

Streaming Delayed Price Updated: 11:18 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.56	82.61	80.75	80.98	3,551,381	-1.85(-2.24%)
Nov 27, 2020	82.98	83.11	82.25	82.84	1,133,011	-0.14(-0.17%)
Nov 25, 2020	83.39	83.39	82.30	82.98	3,719,792	-0.66(-0.78%)
Nov 24, 2020	82.75	84.09	82.50	83.64	5,367,824	+2.00(+2.45%)
Nov 23, 2020	80.57	82.11	80.44	81.64	9,108,280	+1.85(+2.32%)
Nov 20, 2020	79.50	79.99	79.17	79.79	2,985,653	-0.09(-0.11%)
Nov 19, 2020	79.21	79.98	78.70	79.87	3,495,865	+0.47(+0.59%)
Nov 18, 2020	80.89	81.17	79.39	79.40	3,984,806	-1.12(-1.39%)
Nov 17, 2020	79.53	80.75	78.53	80.53	7,442,314	+0.45(+0.56%)
Nov 16, 2020	79.56	80.18	78.91	80.08	5,885,576	+2.34(+3.01%)
Nov 13, 2020	76.41	78.09	76.40	77.74	6,682,736	+2.03(+2.68%)
Nov 12, 2020	76.64	76.76	74.99	75.71	4,399,315	-1.66(-2.14%)
Nov 11, 2020	78.27	78.27	76.67	77.37	3,727,893	-0.51(-0.66%)
Nov 10, 2020	76.54	78.26	76.27	77.88	10,359,959	+2.00(+2.63%)
Nov 09, 2020	77.08	78.43	75.79	75.89	9,067,754	+3.49(+4.82%)
Nov 06, 2020	73.33	73.41	72.28	72.39	5,488,223	-0.71(-0.98%)
Nov 05, 2020	71.76	73.38	71.75	73.11	4,695,956	+2.08(+2.93%)
Nov 04, 2020	71.00	71.98	70.15	71.02	6,299,028	-0.68(-0.95%)
Nov 03, 2020	71.02	72.13	70.90	71.71	4,398,240	+1.76(+2.52%)

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.