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 (%)
Sep 29, 2023	95.09	95.12	93.58	93.80	4,780,847	-0.65(-0.68%)
Sep 28, 2023	93.43	94.95	93.43	94.45	6,023,573	+1.15(+1.24%)
Sep 27, 2023	93.06	93.82	92.60	93.29	4,959,065	+0.91(+0.99%)
Sep 26, 2023	93.17	93.77	92.35	92.38	3,935,929	-1.36(-1.45%)
Sep 25, 2023	92.89	93.90	93.52	93.74	4,573,317	+0.44(+0.47%)
Sep 22, 2023	93.87	94.26	93.28	93.31	2,971,370	-0.32(-0.34%)
Sep 21, 2023	94.41	94.49	93.59	93.62	3,841,024	-1.40(-1.47%)
Sep 20, 2023	96.22	96.79	94.96	95.02	4,317,638	-0.77(-0.81%)
Sep 19, 2023	96.18	96.65	95.50	95.79	3,216,615	-0.20(-0.21%)
Sep 18, 2023	96.66	96.68	95.99	95.99	2,721,523	-0.60(-0.62%)
Sep 15, 2023	97.30	97.30	95.97	96.59	5,295,549	-0.92(-0.94%)
Sep 14, 2023	96.83	97.55	96.71	97.51	3,231,153	+1.65(+1.72%)
Sep 13, 2023	96.56	96.69	95.62	95.86	3,453,705	-0.56(-0.59%)
Sep 12, 2023	96.42	96.90	96.22	96.42	2,841,853	+0.00(+0.00%)
Sep 11, 2023	97.04	97.36	96.42	96.42	2,582,333	-0.02(-0.02%)
Sep 08, 2023	96.90	96.95	96.15	96.44	2,851,811	-0.38(-0.39%)
Sep 07, 2023	97.18	97.33	96.36	96.82	6,098,249	-0.69(-0.71%)
Sep 06, 2023	98.06	98.68	97.04	97.51	3,718,130	-0.33(-0.33%)
Sep 05, 2023	99.87	100.19	97.76	97.84	5,280,054	-2.91(-2.89%)

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.