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 (%)
Jan 31, 2023	99.63	101.87	99.63	101.83	3,056,153	+2.51(+2.52%)
Jan 30, 2023	99.51	100.57	99.27	99.32	2,767,808	-1.11(-1.11%)
Jan 27, 2023	99.81	100.83	99.63	100.43	2,979,467	+0.40(+0.40%)
Jan 26, 2023	100.07	100.61	98.82	100.03	5,972,390	+0.71(+0.71%)
Jan 25, 2023	98.34	99.45	97.74	99.32	3,369,936	+0.25(+0.25%)
Jan 24, 2023	98.99	99.57	98.59	99.08	2,458,313	-0.34(-0.35%)
Jan 23, 2023	98.56	99.81	98.19	99.42	2,935,644	+1.08(+1.10%)
Jan 20, 2023	97.35	98.38	96.46	98.34	2,898,871	+1.45(+1.50%)
Jan 19, 2023	97.03	97.40	96.18	96.89	3,694,430	-0.84(-0.85%)
Jan 18, 2023	99.64	100.31	97.64	97.72	3,144,148	-1.56(-1.57%)
Jan 17, 2023	99.62	99.97	99.08	99.28	3,969,941	-0.35(-0.35%)
Jan 13, 2023	98.32	99.81	98.17	99.64	3,202,353	+0.61(+0.62%)
Jan 12, 2023	98.35	99.17	97.37	99.03	4,028,719	+1.38(+1.41%)
Jan 11, 2023	96.78	97.67	96.77	97.65	4,861,983	+1.09(+1.13%)
Jan 10, 2023	95.25	96.62	94.95	96.56	2,467,256	+1.23(+1.29%)
Jan 09, 2023	95.97	96.48	95.20	95.33	3,333,584	-0.01(-0.01%)
Jan 06, 2023	93.98	95.55	93.57	95.34	3,458,825	+2.19(+2.35%)
Jan 05, 2023	93.34	93.77	92.38	93.15	3,003,713	-0.82(-0.87%)
Jan 04, 2023	93.47	94.69	93.45	93.97	4,751,440	+1.12(+1.21%)

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.