Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.99 53.73 51.97 52.95 10,174,336 -0.13(-0.25%)
Mar 30, 2020 52.23 53.21 51.12 53.08 12,834,061 +1.22(+2.35%)
Mar 27, 2020 52.27 53.50 51.33 51.87 16,391,106 -2.18(-4.03%)
Mar 26, 2020 51.13 54.34 51.13 54.05 11,578,678 +3.47(+6.87%)
Mar 25, 2020 50.51 52.84 48.83 50.57 10,946,077 +0.44(+0.87%)
Mar 24, 2020 47.98 50.29 47.91 50.14 14,025,585 +4.01(+8.69%)
Mar 23, 2020 46.45 47.28 44.63 46.13 17,289,174 -0.63(-1.35%)
Mar 20, 2020 49.25 50.59 46.52 46.76 13,401,350 -1.82(-3.75%)
Mar 19, 2020 45.98 49.89 44.88 48.58 16,047,240 +1.62(+3.44%)
Mar 18, 2020 48.72 49.91 45.00 46.96 12,029,103 -4.80(-9.27%)
Mar 17, 2020 49.39 51.87 47.21 51.76 15,475,805 +2.47(+5.01%)
Mar 16, 2020 49.31 52.06 47.50 49.29 11,797,810 -6.57(-11.77%)
Mar 13, 2020 54.24 56.21 51.11 55.87 15,525,108 +3.98(+7.68%)
Mar 12, 2020 54.21 55.79 46.96 51.89 15,152,993 -6.64(-11.35%)
Mar 11, 2020 60.66 61.21 57.73 58.53 11,902,562 -3.73(-5.99%)
Mar 10, 2020 62.51 62.62 59.44 62.26 13,664,088 +1.79(+2.97%)
Mar 09, 2020 63.50 63.50 60.38 60.46 11,557,375 -6.56(-9.78%)
Mar 06, 2020 66.22 67.76 65.51 67.02 9,358,566 -1.22(-1.79%)
Mar 05, 2020 69.13 69.54 67.46 68.24 7,533,622 -2.53(-3.57%)
Mar 04, 2020 69.79 70.86 68.85 70.77 11,254,529 +2.12(+3.09%)
Mar 03, 2020 70.19 71.58 67.84 68.64 8,616,116 -1.47(-2.10%)
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.