S&P Small-Cap Ishares Core ETF (NY: IJR )

114.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 105.72 106.81 103.63 105.09 6,631,300 -0.50(-0.47%)
Feb 25, 2021 109.72 109.76 105.39 105.59 5,217,728 -3.37(-3.09%)
Feb 24, 2021 106.53 109.13 106.35 108.96 4,691,237 +2.93(+2.76%)
Feb 23, 2021 105.56 106.53 103.77 106.03 7,638,869 -0.60(-0.56%)
Feb 22, 2021 105.29 107.40 105.27 106.63 4,124,939 +0.64(+0.60%)
Feb 19, 2021 104.81 106.40 104.70 105.99 2,558,900 +1.77(+1.70%)
Feb 18, 2021 105.11 105.27 103.79 104.22 3,009,081 -1.60(-1.51%)
Feb 17, 2021 105.59 106.11 104.55 105.82 3,346,947 -0.56(-0.53%)
Feb 16, 2021 107.47 107.72 105.91 106.38 2,983,449 -0.25(-0.23%)
Feb 12, 2021 106.04 106.83 105.67 106.63 3,924,800 +0.21(+0.20%)
Feb 11, 2021 106.78 107.41 104.66 106.42 5,330,091 +0.24(+0.23%)
Feb 10, 2021 107.22 107.36 105.44 106.18 4,292,815 -0.36(-0.34%)
Feb 09, 2021 105.78 107.03 105.20 106.54 2,898,291 +0.76(+0.72%)
Feb 08, 2021 103.91 105.82 103.82 105.78 4,350,838 +2.85(+2.77%)
Feb 05, 2021 102.82 102.99 101.75 102.93 4,816,700 +1.21(+1.19%)
Feb 04, 2021 100.41 101.80 100.33 101.72 4,241,019 +1.79(+1.79%)
Feb 03, 2021 100.08 100.31 98.70 99.93 3,779,151 +0.36(+0.36%)
Feb 02, 2021 100.01 100.22 98.73 99.57 3,855,460 +0.27(+0.27%)
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.