Skip to main content

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

117.37 +1.51 (+1.30%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 110.59 111.13 110.20 110.56 4,669,516 -0.13(-0.12%)
Dec 30, 2021 111.12 112.00 110.58 110.69 3,292,293 -0.51(-0.46%)
Dec 29, 2021 110.80 111.31 110.36 111.20 2,586,283 +0.48(+0.44%)
Dec 28, 2021 110.92 111.84 110.50 110.72 2,822,561 -0.33(-0.30%)
Dec 27, 2021 109.68 111.08 109.00 111.05 2,509,791 +1.63(+1.49%)
Dec 23, 2021 109.28 109.79 108.97 109.42 3,623,425 +0.59(+0.54%)
Dec 22, 2021 107.52 108.83 107.17 108.83 3,336,390 +1.25(+1.17%)
Dec 21, 2021 105.56 107.63 105.56 107.58 4,952,268 +3.05(+2.92%)
Dec 20, 2021 104.44 104.80 102.85 104.52 7,930,893 -1.47(-1.38%)
Dec 17, 2021 105.42 107.19 104.52 105.99 5,517,010 +0.26(+0.25%)
Dec 16, 2021 108.35 108.50 105.27 105.73 6,325,009 -1.83(-1.71%)
Dec 15, 2021 106.19 107.90 104.85 107.56 8,831,707 +1.38(+1.30%)
Dec 14, 2021 106.14 107.84 105.94 106.18 5,926,095 -0.61(-0.57%)
Dec 13, 2021 108.23 108.48 106.39 106.79 4,683,679 -1.80(-1.66%)
Dec 10, 2021 109.35 109.58 107.69 108.59 3,036,924 +0.01(+0.01%)
Dec 09, 2021 109.71 110.05 108.55 108.58 2,978,382 -1.78(-1.62%)
Dec 08, 2021 110.30 110.90 109.75 110.37 2,939,545 +0.44(+0.40%)
Dec 07, 2021 109.77 111.00 109.47 109.93 3,467,026 +1.51(+1.39%)
Dec 06, 2021 106.90 109.16 106.12 108.42 5,166,503 +2.53(+2.39%)
Dec 03, 2021 107.88 107.91 104.97 105.89 6,411,809 -1.26(-1.17%)
Dec 02, 2021 104.72 107.55 104.48 107.15 6,789,453 +2.91(+2.79%)
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.