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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 115.05 116.15 114.34 116.15 83,300 +1.60(+1.40%)
Jan 30, 2002 112.85 114.65 111.98 114.55 149,200 +1.37(+1.21%)
Jan 29, 2002 115.00 115.14 112.51 113.18 195,200 -1.80(-1.57%)
Jan 28, 2002 114.60 114.98 113.97 114.98 135,900 +0.83(+0.73%)
Jan 25, 2002 113.74 114.34 113.20 114.15 269,700 +0.05(+0.04%)
Jan 24, 2002 113.92 114.37 113.52 114.10 109,500 +0.72(+0.64%)
Jan 23, 2002 111.57 113.38 111.21 113.38 328,100 +2.16(+1.94%)
Jan 22, 2002 113.10 113.11 111.22 111.22 113,000 -1.29(-1.15%)
Jan 21, 2002 113.00 113.82 112.20 112.51 58,800 +0.00(+0.00%)
Jan 18, 2002 113.00 113.82 112.20 112.51 58,800 -1.19(-1.05%)
Jan 17, 2002 113.42 114.03 112.56 113.70 76,100 +1.10(+0.98%)
Jan 16, 2002 113.74 113.74 112.58 112.60 26,600,000 -1.84(-1.61%)
Jan 15, 2002 113.66 114.44 113.13 114.44 76,200 +1.01(+0.89%)
Jan 14, 2002 115.12 115.27 113.41 113.43 85,100 -1.89(-1.64%)
Jan 11, 2002 116.94 117.10 115.32 115.32 683,500 -1.48(-1.27%)
Jan 10, 2002 116.60 117.00 116.25 116.80 143,900 +2.40(+2.10%)
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.