Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 60.97 60.99 59.66 59.80 6,780,451 -2.57(-4.12%)
Apr 29, 2020 60.90 62.94 60.28 62.36 6,483,789 +3.29(+5.58%)
Apr 28, 2020 59.36 59.78 58.18 59.07 7,806,778 +1.28(+2.22%)
Apr 27, 2020 55.96 58.32 55.86 57.79 8,148,558 +2.36(+4.26%)
Apr 24, 2020 55.30 55.85 54.53 55.43 3,898,788 +0.67(+1.22%)
Apr 23, 2020 54.44 55.72 54.19 54.76 5,328,310 +0.68(+1.26%)
Apr 22, 2020 54.89 55.05 53.89 54.08 6,216,183 +0.38(+0.70%)
Apr 21, 2020 53.52 54.22 53.01 53.70 7,415,148 -1.17(-2.13%)
Apr 20, 2020 54.75 55.91 54.37 54.87 8,492,791 -1.12(-2.01%)
Apr 17, 2020 55.67 56.36 55.15 55.99 8,683,892 +2.44(+4.55%)
Apr 16, 2020 54.06 54.57 52.45 53.56 10,087,268 -0.43(-0.80%)
Apr 15, 2020 54.70 54.94 53.54 53.99 9,045,400 -2.60(-4.59%)
Apr 14, 2020 57.06 57.65 55.92 56.59 8,886,618 +0.97(+1.75%)
Apr 13, 2020 57.13 57.54 55.04 55.62 9,142,639 -1.98(-3.44%)
Apr 09, 2020 56.21 57.89 56.04 57.60 10,225,143 +2.84(+5.19%)
Apr 08, 2020 53.08 55.22 52.65 54.76 8,536,172 +2.39(+4.56%)
Apr 07, 2020 53.88 55.11 52.08 52.37 9,249,725 +0.31(+0.60%)
Apr 06, 2020 50.16 52.34 50.03 52.06 8,277,764 +3.93(+8.16%)
Apr 03, 2020 49.57 50.13 47.22 48.13 8,995,681 -1.82(-3.65%)
Apr 02, 2020 49.20 51.24 48.55 49.95 10,943,560 +0.69(+1.40%)
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.