Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.41	102.94		102.94	7,816,138	+2.16(+2.14%)
Jan 28, 2022	99.26	101.07	97.44	100.78	8,461,665	+1.65(+1.66%)
Jan 27, 2022	101.72	102.83	98.58	99.13	15,896,842	-2.04(-2.02%)
Jan 26, 2022	104.09	104.80	100.06	101.17	7,298,533	-1.62(-1.57%)
Jan 25, 2022	102.23	103.86	100.46	102.79	8,240,546	-1.15(-1.11%)
Jan 24, 2022	100.05	104.28	99.24	103.94	11,623,943	+2.41(+2.38%)
Jan 21, 2022	102.44	104.48	101.51	101.53	7,924,995	-1.45(-1.41%)
Jan 20, 2022	105.59	106.92	102.77	102.98	7,154,825	-2.23(-2.12%)
Jan 19, 2022	107.51	107.61	105.13	105.21	9,072,062	-1.88(-1.76%)
Jan 18, 2022	109.10	109.19	106.89	107.09	7,536,722	-2.86(-2.60%)
Jan 14, 2022				109.95	0	+0.50(+0.46%)
Jan 13, 2022	109.96	110.92	109.08	109.45	3,283,384	-0.10(-0.09%)
Jan 12, 2022	110.37	110.79	108.85	109.54	3,864,684	-0.44(-0.40%)
Jan 11, 2022	109.32	110.19	107.97	109.98	4,968,097	+0.80(+0.73%)
Jan 10, 2022	109.19	109.28	107.61	109.19	3,857,706	-0.45(-0.41%)
Jan 07, 2022	110.72	111.35	109.59	109.63	4,198,266	-1.24(-1.12%)
Jan 06, 2022	110.58	111.64	109.67	110.87	3,694,002	+0.72(+0.65%)
Jan 05, 2022	113.03	113.69	110.11	110.15	5,504,045	-2.90(-2.56%)
Jan 04, 2022	112.46	113.48	112.28	113.05	5,144,215	+0.89(+0.79%)

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.