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 (%)
Sep 28, 2018	79.57	80.27	79.40	80.07	4,846,520	+0.31(+0.39%)
Sep 27, 2018	79.84	80.16	79.64	79.76	3,607,491	+0.03(+0.03%)
Sep 26, 2018	80.59	80.77	79.63	79.73	3,293,672	-0.68(-0.85%)
Sep 25, 2018	80.49	80.62	80.31	80.41	3,027,770	+0.05(+0.06%)
Sep 24, 2018	80.90	80.90	79.99	80.37	3,600,661	-0.54(-0.67%)
Sep 21, 2018	81.45	81.72	80.86	80.91	4,501,778	-0.45(-0.55%)
Sep 20, 2018	80.95	81.37	80.73	81.35	5,062,803	+0.70(+0.86%)
Sep 19, 2018	81.25	81.47	80.49	80.66	5,672,787	-0.51(-0.63%)
Sep 18, 2018	81.12	81.45	80.97	81.17	4,171,651	+0.23(+0.28%)
Sep 17, 2018	81.85	81.89	80.91	80.94	5,915,597	-0.91(-1.11%)
Sep 14, 2018	81.40	81.95	81.14	81.85	4,714,935	+0.59(+0.72%)
Sep 13, 2018	81.67	81.67	81.08	81.26	3,507,245	+0.01(+0.01%)
Sep 12, 2018	81.44	81.49	80.65	81.25	3,626,595	-0.26(-0.31%)
Sep 11, 2018	81.36	81.80	81.02	81.51	3,379,159	+0.03(+0.03%)
Sep 10, 2018	81.77	81.95	81.35	81.48	2,606,520	+0.09(+0.11%)
Sep 07, 2018	81.47	81.85	81.10	81.39	3,295,743	-0.18(-0.22%)
Sep 06, 2018	82.34	82.46	81.57	81.57	4,891,651	-0.61(-0.75%)
Sep 05, 2018	82.19	82.30	81.42	82.19	3,534,653	-0.08(-0.10%)

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.