Indicators

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

105.71 -0.25 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.55	82.59	80.73	80.97	3,552,048	-1.85(-2.24%)
Nov 27, 2020	82.97	83.10	82.23	82.82	1,133,224	-0.14(-0.17%)
Nov 25, 2020	83.37	83.37	82.28	82.97	3,720,490	-0.66(-0.78%)
Nov 24, 2020	82.74	84.08	82.48	83.62	5,368,832	+2.00(+2.45%)
Nov 23, 2020	80.56	82.09	80.43	81.62	9,109,991	+1.85(+2.32%)
Nov 20, 2020	79.48	79.98	79.15	79.77	2,986,213	-0.09(-0.11%)
Nov 19, 2020	79.20	79.96	78.69	79.86	3,496,522	+0.47(+0.59%)
Nov 18, 2020	80.87	81.16	79.37	79.39	3,985,555	-1.12(-1.39%)
Nov 17, 2020	79.51	80.73	78.51	80.51	7,443,712	+0.45(+0.56%)
Nov 16, 2020	79.54	80.16	78.90	80.06	5,886,681	+2.34(+3.01%)
Nov 13, 2020	76.39	78.08	76.38	77.73	6,683,992	+2.03(+2.68%)
Nov 12, 2020	76.62	76.75	74.98	75.70	4,400,141	-1.65(-2.14%)
Nov 11, 2020	78.26	78.26	76.65	77.35	3,728,593	-0.51(-0.66%)
Nov 10, 2020	76.53	78.25	76.25	77.87	10,361,905	+2.00(+2.63%)
Nov 09, 2020	77.07	78.42	75.78	75.87	9,069,457	+3.49(+4.82%)
Nov 06, 2020	73.31	73.40	72.27	72.38	5,489,254	-0.71(-0.98%)
Nov 05, 2020	71.74	73.37	71.73	73.09	4,696,838	+2.08(+2.93%)
Nov 04, 2020	70.98	71.96	70.14	71.01	6,300,211	-0.68(-0.96%)
Nov 03, 2020	71.01	72.11	70.89	71.70	4,399,066	+1.76(+2.52%)

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.