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 (%)
Apr 29, 2022	98.64	99.52	96.26	96.47	3,940,538	-2.60(-2.62%)
Apr 28, 2022	98.03	99.54	96.35	99.07	4,364,703	+1.93(+1.99%)
Apr 27, 2022	97.64	98.28	96.72	97.14	5,384,355	-0.38(-0.39%)
Apr 26, 2022	99.66	99.93	97.42	97.52	3,969,136	-2.92(-2.91%)
Apr 25, 2022	99.42	100.59	98.04	100.44	5,209,892	+0.26(+0.26%)
Apr 22, 2022	102.22	102.38	100.03	100.18	3,765,162	-2.53(-2.47%)
Apr 21, 2022	105.25	105.50	102.34	102.71	4,192,078	-1.65(-1.58%)
Apr 20, 2022	104.29	105.00	104.13	104.36	3,516,874	+0.73(+0.70%)
Apr 19, 2022	101.66	103.98	101.66	103.63	3,209,742	+1.97(+1.94%)
Apr 18, 2022	101.74	102.31	101.19	101.66	3,915,551	-0.37(-0.36%)
Apr 14, 2022	102.87	103.56	101.97	102.03	3,770,519	-0.71(-0.69%)
Apr 13, 2022	101.25	103.05	101.25	102.74	3,733,793	+1.65(+1.63%)
Apr 12, 2022	101.36	102.85	100.74	101.09	4,821,387	+0.59(+0.59%)
Apr 11, 2022	100.73	102.06	100.35	100.50	3,230,691	-0.65(-0.64%)
Apr 08, 2022	101.76	102.31	101.02	101.15	3,950,130	-0.58(-0.57%)
Apr 07, 2022	101.82	102.20	100.46	101.73	4,260,184	-0.12(-0.11%)
Apr 06, 2022	102.41	102.58	101.30	101.85	6,233,164	-1.14(-1.10%)
Apr 05, 2022	105.44	106.07	102.74	102.98	3,822,308	-2.38(-2.26%)
Apr 04, 2022	105.84	106.05	104.48	105.36	4,255,785	-0.43(-0.40%)

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.