Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.12 107.47 104.97 105.79 9,802,896 -2.37(-2.19%)
Nov 29, 2021 110.01 110.12 107.48 108.16 4,471,507 -0.26(-0.24%)
Nov 26, 2021 109.47 109.74 106.75 108.42 4,681,965 -4.23(-3.75%)
Nov 24, 2021 112.18 112.84 111.81 112.65 2,344,309 -0.35(-0.31%)
Nov 23, 2021 112.80 113.62 112.11 113.00 2,771,010 +0.11(+0.09%)
Nov 22, 2021 112.90 114.45 112.55 112.90 3,031,742 +0.73(+0.65%)
Nov 19, 2021 112.48 112.96 111.99 112.17 3,583,544 -1.33(-1.17%)
Nov 18, 2021 114.10 113.45 113.09 113.50 2,733,573 -0.19(-0.17%)
Nov 17, 2021 114.64 114.66 113.31 113.69 3,945,853 -1.25(-1.08%)
Nov 16, 2021 114.46 115.30 114.16 114.94 3,181,053 +0.29(+0.25%)
Nov 15, 2021 115.31 115.36 114.21 114.65 4,642,859 +0.08(+0.07%)
Nov 12, 2021 114.96 115.19 114.54 114.58 2,539,647 -0.26(-0.23%)
Nov 11, 2021 114.46 115.26 114.03 114.84 2,684,665 +0.88(+0.77%)
Nov 10, 2021 114.67 113.95 3,306,904 -1.28(-1.11%)
Nov 09, 2021 115.24 115.61 114.46 115.23 7,004,094 -0.16(-0.14%)
Nov 08, 2021 116.14 116.48 115.16 115.39 3,549,399 +0.01(+0.01%)
Nov 05, 2021 114.19 115.85 114.11 115.38 3,743,631 +2.43(+2.15%)
Nov 04, 2021 113.59 114.23 112.55 112.96 3,595,822 -0.29(-0.25%)
Nov 03, 2021 110.84 113.82 110.77 113.24 3,470,771 +2.42(+2.18%)
Nov 02, 2021 111.15 111.33 110.48 110.83 2,735,946 -0.11(-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.