Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.27	101.50	99.27	101.46	3,067,255	+2.50(+2.52%)
Jan 30, 2023	99.15	100.21	98.92	98.96	2,777,862	-1.11(-1.11%)
Jan 27, 2023	99.45	100.46	99.27	100.07	2,990,290	+0.40(+0.40%)
Jan 26, 2023	99.71	100.25	98.47	99.67	5,994,086	+0.70(+0.71%)
Jan 25, 2023	97.99	99.09	97.38	98.96	3,382,178	+0.24(+0.25%)
Jan 24, 2023	98.63	99.21	98.23	98.72	2,467,243	-0.34(-0.35%)
Jan 23, 2023	98.20	99.45	97.84	99.06	2,946,308	+1.08(+1.10%)
Jan 20, 2023	97.00	98.02	96.12	97.99	2,909,401	+1.45(+1.50%)
Jan 19, 2023	96.68	97.04	95.83	96.54	3,707,850	-0.83(-0.85%)
Jan 18, 2023	99.28	99.94	97.29	97.37	3,155,570	-1.56(-1.57%)
Jan 17, 2023	99.26	99.61	98.72	98.93	3,984,362	-0.35(-0.35%)
Jan 13, 2023	97.97	99.44	97.82	99.28	3,213,986	+0.61(+0.62%)
Jan 12, 2023	98.00	98.81	97.02	98.67	4,043,354	+1.37(+1.41%)
Jan 11, 2023	96.43	97.32	96.42	97.30	4,879,645	+1.09(+1.13%)
Jan 10, 2023	94.90	96.27	94.61	96.21	2,476,219	+1.22(+1.29%)
Jan 09, 2023	95.63	96.14	94.86	94.99	3,345,694	-0.01(-0.01%)
Jan 06, 2023	93.64	95.20	93.23	95.00	3,471,390	+2.18(+2.35%)
Jan 05, 2023	93.00	93.43	92.04	92.82	3,014,625	-0.81(-0.87%)
Jan 04, 2023	93.13	94.35	93.11	93.63	4,768,701	+1.12(+1.21%)

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.