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 28, 2018	79.86	80.56	79.69	80.36	4,829,022	+0.31(+0.39%)
Sep 27, 2018	80.13	80.45	79.93	80.05	3,594,467	+0.03(+0.03%)
Sep 26, 2018	80.89	81.06	79.92	80.02	3,281,781	-0.68(-0.85%)
Sep 25, 2018	80.78	80.91	80.60	80.70	3,016,849	+0.05(+0.06%)
Sep 24, 2018	81.19	81.19	80.28	80.66	3,587,674	-0.54(-0.67%)
Sep 21, 2018	81.74	82.02	81.15	81.20	4,485,540	-0.45(-0.55%)
Sep 20, 2018	81.25	81.67	81.02	81.65	5,044,541	+0.70(+0.86%)
Sep 19, 2018	81.55	81.77	80.78	80.95	5,652,325	-0.51(-0.63%)
Sep 18, 2018	81.41	81.75	81.27	81.47	4,156,604	+0.23(+0.28%)
Sep 17, 2018	82.14	82.19	81.20	81.24	5,894,260	-0.91(-1.11%)
Sep 14, 2018	81.69	82.25	81.44	82.14	4,697,929	+0.59(+0.72%)
Sep 13, 2018	81.96	81.96	81.37	81.56	3,494,594	+0.01(+0.01%)
Sep 12, 2018	81.73	81.79	80.95	81.55	3,613,514	-0.26(-0.31%)
Sep 11, 2018	81.66	82.10	81.31	81.81	3,366,970	+0.03(+0.03%)
Sep 10, 2018	82.06	82.25	81.65	81.78	2,597,118	+0.09(+0.11%)
Sep 07, 2018	81.77	82.14	81.39	81.69	3,283,855	-0.18(-0.22%)
Sep 06, 2018	82.64	82.76	81.87	81.87	4,874,006	-0.62(-0.75%)
Sep 05, 2018	82.48	82.59	81.71	82.48	3,521,904	-0.08(-0.10%)

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.