Indicators

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

106.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.14	99.10	97.82	98.87	4,535,178	+0.80(+0.81%)
Jul 28, 2022	96.97	98.20	96.07	98.07	3,700,966	+1.31(+1.36%)
Jul 27, 2022	95.22	97.22	94.98	96.76	4,040,217	+2.14(+2.26%)
Jul 26, 2022	94.72	95.14	94.36	94.62	3,613,365	-0.51(-0.53%)
Jul 25, 2022	94.84	95.42	94.26	95.12	7,874,341	+0.55(+0.58%)
Jul 22, 2022	95.65	95.86	93.68	94.58	5,667,169	-0.84(-0.88%)
Jul 21, 2022	94.57	95.46	93.62	95.41	15,801,121	+0.21(+0.22%)
Jul 20, 2022	93.74	95.33	93.51	95.20	5,132,868	+1.36(+1.45%)
Jul 19, 2022	91.75	94.01	91.51	93.84	3,450,804	+3.20(+3.53%)
Jul 18, 2022	91.59	92.14	90.36	90.64	2,834,441	-0.01(-0.01%)
Jul 15, 2022	89.86	90.84	88.89	90.65	3,699,383	+1.85(+2.08%)
Jul 14, 2022	88.48	88.95	87.47	88.80	3,639,450	-0.83(-0.92%)
Jul 13, 2022	88.73	89.97	88.44	89.62	3,101,484	-0.23(-0.26%)
Jul 12, 2022	89.75	90.81	89.37	89.86	5,318,916	-0.14(-0.15%)
Jul 11, 2022	90.54	91.02	89.75	89.99	3,052,696	-1.24(-1.35%)
Jul 08, 2022	91.29	91.83	90.47	91.23	3,601,788	-0.18(-0.20%)
Jul 07, 2022	90.55	91.64	90.52	91.41	2,950,030	+1.59(+1.77%)
Jul 06, 2022	90.60	91.07	88.89	89.83	3,733,133	-1.02(-1.12%)
Jul 05, 2022	89.31	90.88	88.10	90.85	6,603,711	+0.07(+0.08%)

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.