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 28, 2023	91.77	93.01	91.71	92.68	4,427,626	+0.85(+0.92%)
Apr 27, 2023	90.81	91.94	90.38	91.84	4,036,053	+1.41(+1.56%)
Apr 26, 2023	90.93	91.51	90.17	90.43	3,914,882	-0.85(-0.93%)
Apr 25, 2023	92.89	92.92	91.25	91.27	3,403,414	-2.47(-2.63%)
Apr 24, 2023	93.63	94.31	93.34	93.74	2,188,829	+0.05(+0.05%)
Apr 21, 2023	93.98	94.28	93.01	93.69	3,393,817	-0.19(-0.20%)
Apr 20, 2023	93.69	94.40	93.42	93.88	5,338,387	-0.42(-0.45%)
Apr 19, 2023	93.67	94.48	93.28	94.30	2,985,469	+0.29(+0.30%)
Apr 18, 2023	94.91	95.00	93.52	94.02	3,372,729	-0.50(-0.53%)
Apr 17, 2023	94.10	94.60	93.70	94.52	4,721,425	+0.57(+0.61%)
Apr 14, 2023	94.74	95.42	93.37	93.95	3,244,133	-0.76(-0.80%)
Apr 13, 2023	94.34	94.99	93.84	94.71	6,452,952	+0.80(+0.85%)
Apr 12, 2023	95.44	95.45	93.79	93.91	3,183,241	-0.78(-0.82%)
Apr 11, 2023	94.37	95.21	94.11	94.69	3,269,130	+0.65(+0.69%)
Apr 10, 2023	92.62	94.10	92.53	94.04	3,608,374	+1.18(+1.27%)
Apr 06, 2023	92.80	93.12	92.31	92.85	3,040,366	+0.03(+0.03%)
Apr 05, 2023	93.13	93.32	92.26	92.82	3,487,858	-0.72(-0.77%)
Apr 04, 2023	95.74	95.78	93.00	93.54	3,732,655	-1.89(-1.98%)

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.