Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.14 107.49 104.99 105.81 9,801,057 -2.37(-2.19%)
Nov 29, 2021 110.03 110.14 107.50 108.18 4,470,668 -0.26(-0.24%)
Nov 26, 2021 109.49 109.77 106.77 108.44 4,681,087 -4.23(-3.75%)
Nov 24, 2021 112.20 112.86 111.83 112.67 2,343,869 -0.35(-0.31%)
Nov 23, 2021 112.83 113.64 112.13 113.03 2,770,490 +0.11(+0.09%)
Nov 22, 2021 112.92 114.47 112.58 112.92 3,031,173 +0.73(+0.65%)
Nov 19, 2021 112.50 112.98 112.01 112.19 3,582,871 -1.33(-1.18%)
Nov 18, 2021 114.12 113.48 113.11 113.53 2,733,060 -0.19(-0.17%)
Nov 17, 2021 114.66 114.69 113.33 113.72 3,945,112 -1.25(-1.08%)
Nov 16, 2021 114.48 115.32 114.18 114.96 3,180,456 +0.29(+0.25%)
Nov 15, 2021 115.33 115.39 114.23 114.68 4,641,988 +0.08(+0.07%)
Nov 12, 2021 114.98 115.21 114.56 114.60 2,539,170 -0.26(-0.23%)
Nov 11, 2021 114.48 115.28 114.05 114.86 2,684,161 +0.88(+0.77%)
Nov 10, 2021 114.69 113.98 3,306,283 -1.28(-1.11%)
Nov 09, 2021 115.26 115.64 114.48 115.25 7,002,780 -0.16(-0.14%)
Nov 08, 2021 116.16 116.50 115.18 115.41 3,548,733 +0.01(+0.01%)
Nov 05, 2021 114.22 115.88 114.13 115.41 3,742,929 +2.43(+2.15%)
Nov 04, 2021 113.61 114.25 112.58 112.98 3,595,148 -0.29(-0.25%)
Nov 03, 2021 110.86 113.84 110.79 113.27 3,470,120 +2.42(+2.18%)
Nov 02, 2021 111.17 111.35 110.50 110.85 2,735,432 -0.12(-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.