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 (%)
May 28, 2021	108.28	108.32	107.09	107.52	3,551,817	-0.31(-0.29%)
May 27, 2021	107.36	108.22	107.23	107.84	2,900,404	+1.04(+0.97%)
May 26, 2021	104.99	106.86	104.98	106.80	3,730,826	+2.23(+2.13%)
May 25, 2021	106.11	106.83	104.55	104.57	2,713,751	-1.20(-1.14%)
May 24, 2021	105.72	106.22	105.10	105.77	3,255,325	+0.53(+0.51%)
May 21, 2021	105.73	106.28	104.89	105.24	2,229,562	+0.50(+0.48%)
May 20, 2021	104.57	105.01	103.54	104.73	3,544,692	+0.22(+0.21%)
May 19, 2021	103.46	104.57	102.45	104.51	3,432,932	-0.69(-0.65%)
May 18, 2021	106.40	106.73	105.06	105.20	3,884,897	-1.05(-0.99%)
May 17, 2021	105.51	106.39	104.80	106.25	3,806,261	+0.27(+0.25%)
May 14, 2021	104.67	106.18	104.28	105.98	3,442,481	+2.08(+2.00%)
May 13, 2021	101.82	104.33	101.63	103.90	4,224,336	+2.54(+2.51%)
May 12, 2021	104.04	104.69	101.13	101.36	3,974,881	-3.22(-3.08%)
May 11, 2021	103.27	105.08	102.98	104.58	5,264,016	-0.70(-0.66%)
May 10, 2021	107.60	108.02	105.26	105.28	3,548,609	-2.21(-2.06%)
May 07, 2021	106.42	107.61	105.99	107.49	3,424,129	+0.80(+0.75%)
May 06, 2021	106.02	106.69	104.66	106.69	4,567,033	+0.71(+0.67%)
May 05, 2021	106.28	106.61	105.04	105.98	3,316,711	-0.05(-0.05%)
May 04, 2021	105.87	106.19	104.70	106.03	3,993,248	-0.49(-0.46%)

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.