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 (%)
Apr 26, 2024	105.17	106.08	104.88	105.65	2,259,012	+0.79(+0.75%)
Apr 25, 2024	104.57	105.12	103.64	104.86	3,789,581	-0.85(-0.80%)
Apr 24, 2024	105.62	106.08	104.99	105.71	2,933,594	-0.25(-0.24%)
Apr 23, 2024	104.10	106.35	103.97	105.96	3,006,248	+1.85(+1.78%)
Apr 22, 2024	103.61	104.65	103.03	104.11	2,959,819	+0.89(+0.86%)
Apr 19, 2024	101.85	103.44	101.85	103.22	4,812,922	+0.88(+0.86%)
Apr 18, 2024	102.49	103.59	101.92	102.34	3,541,845	+0.21(+0.21%)
Apr 17, 2024	103.71	103.86	102.11	102.13	4,057,255	-0.85(-0.83%)
Apr 16, 2024	102.83	103.53	102.11	102.98	4,319,297	-0.56(-0.54%)
Apr 15, 2024	104.96	105.57	103.06	103.54	5,000,942	-0.97(-0.93%)
Apr 12, 2024	105.60	105.96	104.06	104.51	3,342,623	-1.60(-1.51%)
Apr 11, 2024	106.10	106.42	105.10	106.11	4,597,192	+0.45(+0.43%)
Apr 10, 2024	106.28	106.89	105.03	105.66	4,930,846	-3.24(-2.98%)
Apr 09, 2024	108.61	109.18	107.96	108.90	3,132,697	+0.50(+0.46%)
Apr 08, 2024	108.21	108.73	107.87	108.40	2,596,932	+0.78(+0.72%)
Apr 05, 2024	107.01	108.07	106.90	107.62	3,611,832	+0.36(+0.34%)
Apr 04, 2024	109.16	109.53	106.95	107.26	3,908,429	-0.91(-0.84%)
Apr 03, 2024	107.14	108.40	107.09	108.17	3,705,995	+0.69(+0.64%)
Apr 02, 2024	108.23	108.36	106.87	107.48	3,865,596	-1.91(-1.75%)

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.