Indicators

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

105.46 +0.60 (+0.57%)

Streaming Delayed Price Updated: 11:25 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.85	80.54	79.67	80.35	4,829,929	+0.31(+0.39%)
Sep 27, 2018	80.11	80.44	79.91	80.03	3,595,142	+0.03(+0.03%)
Sep 26, 2018	80.87	81.05	79.90	80.00	3,282,397	-0.68(-0.85%)
Sep 25, 2018	80.76	80.90	80.59	80.69	3,017,416	+0.05(+0.06%)
Sep 24, 2018	81.17	81.17	80.27	80.64	3,588,347	-0.54(-0.67%)
Sep 21, 2018	81.73	82.00	81.14	81.18	4,486,382	-0.45(-0.55%)
Sep 20, 2018	81.23	81.65	81.01	81.63	5,045,489	+0.70(+0.86%)
Sep 19, 2018	81.53	81.75	80.76	80.94	5,653,386	-0.51(-0.63%)
Sep 18, 2018	81.40	81.73	81.25	81.45	4,157,385	+0.23(+0.28%)
Sep 17, 2018	82.13	82.18	81.18	81.22	5,895,366	-0.91(-1.11%)
Sep 14, 2018	81.68	82.23	81.42	82.13	4,698,811	+0.59(+0.72%)
Sep 13, 2018	81.95	81.95	81.36	81.54	3,495,250	+0.01(+0.01%)
Sep 12, 2018	81.72	81.77	80.93	81.53	3,614,193	-0.26(-0.31%)
Sep 11, 2018	81.64	82.08	81.29	81.79	3,367,602	+0.03(+0.03%)
Sep 10, 2018	82.05	82.23	81.63	81.76	2,597,606	+0.09(+0.11%)
Sep 07, 2018	81.75	82.13	81.38	81.67	3,284,472	-0.18(-0.22%)
Sep 06, 2018	82.63	82.74	81.85	81.85	4,874,922	-0.61(-0.75%)
Sep 05, 2018	82.47	82.58	81.70	82.47	3,522,565	-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.