S&P Small-Cap Ishares Core ETF (NY: IJR )

114.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 102.57 102.92 101.00 101.01 45,100 -1.53(-1.49%)
Nov 27, 2002 100.95 102.64 100.85 102.54 170,200 +2.39(+2.39%)
Nov 26, 2002 101.20 101.51 99.51 100.15 60,600 -0.95(-0.94%)
Nov 25, 2002 101.20 101.89 100.30 101.10 306,600 +0.40(+0.40%)
Nov 22, 2002 100.05 101.36 99.90 100.70 203,300 +0.10(+0.10%)
Nov 21, 2002 98.75 100.79 98.52 100.60 404,000 +2.23(+2.27%)
Nov 20, 2002 95.65 98.37 95.65 98.37 69,700 +2.52(+2.63%)
Nov 19, 2002 96.35 97.15 95.85 95.85 66,000 -1.10(-1.13%)
Nov 18, 2002 98.56 98.65 96.90 96.95 37,200 -1.05(-1.07%)
Nov 15, 2002 96.85 98.70 96.85 98.00 70,200 +0.25(+0.26%)
Nov 14, 2002 96.89 97.83 96.52 97.75 103,700 +2.20(+2.30%)
Nov 13, 2002 95.00 96.50 94.11 95.55 144,300 +0.54(+0.57%)
Nov 12, 2002 94.35 96.33 94.31 95.01 87,400 +0.86(+0.91%)
Nov 11, 2002 95.90 96.14 94.00 94.15 389,200 -2.39(-2.48%)
Nov 08, 2002 97.60 98.23 96.17 96.54 204,800 -1.07(-1.10%)
Nov 07, 2002 98.75 99.10 97.18 97.61 142,600 -1.89(-1.90%)
Nov 06, 2002 98.90 100.14 98.22 99.50 250,100 +1.38(+1.41%)
Nov 05, 2002 98.75 98.84 97.25 98.12 112,800 -0.39(-0.40%)
Nov 04, 2002 99.45 100.39 98.50 98.51 222,200 +0.51(+0.52%)
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.