Skip to main content

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

111.10 +1.14 (+1.04%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 106.36 106.94 105.38 105.69 2,797,242 -1.49(-1.39%)
Apr 29, 2021 107.88 108.03 106.29 107.18 3,462,998 +0.07(+0.06%)
Apr 28, 2021 106.78 107.35 106.33 107.11 2,950,225 +0.20(+0.19%)
Apr 27, 2021 106.94 107.29 106.45 106.91 3,576,432 +0.35(+0.33%)
Apr 26, 2021 106.62 107.24 106.37 106.56 2,761,029 +0.52(+0.49%)
Apr 23, 2021 104.62 106.65 104.24 106.04 5,126,535 +1.93(+1.85%)
Apr 22, 2021 104.97 105.75 103.97 104.11 7,137,041 -0.61(-0.58%)
Apr 21, 2021 102.30 104.73 101.71 104.72 3,821,781 +2.35(+2.30%)
Apr 20, 2021 104.35 104.53 101.43 102.37 10,640,682 -2.47(-2.35%)
Apr 19, 2021 105.58 105.83 103.92 104.83 3,022,753 -1.07(-1.01%)
Apr 16, 2021 106.22 106.26 105.17 105.91 3,317,489 +0.31(+0.30%)
Apr 15, 2021 106.06 106.06 104.58 105.59 3,522,556 +0.34(+0.32%)
Apr 14, 2021 104.29 106.25 104.28 105.25 3,354,187 +1.15(+1.10%)
Apr 13, 2021 104.71 104.96 103.22 104.11 4,758,967 -0.72(-0.68%)
Apr 12, 2021 104.91 105.16 104.19 104.83 2,888,298 +0.12(+0.12%)
Apr 09, 2021 104.50 104.92 104.01 104.70 2,880,394 +0.11(+0.11%)
Apr 08, 2021 104.64 104.67 103.17 104.59 7,338,555 +0.55(+0.52%)
Apr 07, 2021 105.51 105.69 103.77 104.04 3,274,163 -1.57(-1.48%)
Apr 06, 2021 105.79 106.73 105.36 105.61 3,735,488 -0.11(-0.10%)
Apr 05, 2021 106.23 106.38 105.03 105.71 7,006,425 +0.46(+0.44%)
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.