Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	76.56	76.62	76.09	76.18	1,102,425	-0.49(-0.64%)
Nov 27, 2019	76.56	76.84	76.46	76.68	2,052,469	+0.34(+0.45%)
Nov 26, 2019	76.43	76.81	76.19	76.33	3,100,981	-0.07(-0.09%)
Nov 25, 2019	74.92	76.56	74.91	76.40	10,080,734	+1.86(+2.50%)
Nov 22, 2019	74.60	74.70	74.15	74.53	2,391,165	+0.18(+0.24%)
Nov 21, 2019	74.79	74.85	74.10	74.36	2,330,998	-0.75(-0.99%)
Nov 20, 2019	74.91	75.32	74.26	75.10	2,905,966	-0.06(-0.07%)
Nov 19, 2019	75.35	75.42	74.87	75.16	2,062,054	+0.14(+0.19%)
Nov 18, 2019	75.24	75.24	74.80	75.02	3,039,976	-0.34(-0.44%)
Nov 15, 2019	75.43	75.54	74.96	75.35	3,073,603	+0.40(+0.53%)
Nov 14, 2019	74.94	75.41	74.85	74.95	2,299,862	-0.15(-0.20%)
Nov 13, 2019	75.10	75.28	74.71	75.10	2,729,266	-0.43(-0.57%)
Nov 12, 2019	75.64	76.05	75.43	75.53	1,923,079	-0.03(-0.04%)
Nov 11, 2019	75.29	75.62	75.15	75.56	2,047,601	-0.22(-0.29%)
Nov 08, 2019	75.48	75.85	75.30	75.78	2,273,792	+0.11(+0.15%)
Nov 07, 2019	76.14	76.48	75.46	75.67	2,684,101	+0.18(+0.23%)
Nov 06, 2019	75.81	75.85	75.23	75.49	2,961,633	-0.34(-0.45%)
Nov 05, 2019	75.90	76.51	75.75	75.84	4,065,645	+0.13(+0.17%)
Nov 04, 2019	75.70	75.93	75.41	75.71	4,971,631	+0.61(+0.81%)

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.