Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

103.22 +0.88 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 78.46 79.07 78.22 78.76 4,359,410 +0.23(+0.30%)
Dec 30, 2019 78.64 78.91 78.13 78.52 3,253,760 -0.05(-0.06%)
Dec 27, 2019 79.13 79.14 78.40 78.57 2,320,078 -0.36(-0.45%)
Dec 26, 2019 79.02 79.11 78.74 78.93 1,837,431 -0.10(-0.13%)
Dec 24, 2019 79.01 79.03 78.74 79.03 1,387,448 +0.22(+0.27%)
Dec 23, 2019 78.87 78.97 78.50 78.81 3,592,873 +0.13(+0.17%)
Dec 20, 2019 79.27 79.27 78.68 78.68 6,444,414 -0.12(-0.15%)
Dec 19, 2019 78.65 78.82 78.46 78.81 2,408,360 +0.24(+0.31%)
Dec 18, 2019 78.50 78.69 78.16 78.56 2,293,278 +0.27(+0.35%)
Dec 17, 2019 77.81 78.30 77.71 78.29 3,056,072 +0.67(+0.86%)
Dec 16, 2019 77.84 78.31 77.62 77.62 2,659,978 +0.32(+0.41%)
Dec 13, 2019 77.73 78.12 77.03 77.30 3,014,211 -0.50(-0.64%)
Dec 12, 2019 76.94 78.31 76.81 77.80 3,476,419 +0.83(+1.08%)
Dec 11, 2019 77.05 77.13 76.63 76.96 4,116,608 -0.02(-0.02%)
Dec 10, 2019 77.00 77.20 76.72 76.98 2,453,114 -0.02(-0.02%)
Dec 09, 2019 77.13 77.29 76.97 77.00 3,416,642 -0.21(-0.27%)
Dec 06, 2019 76.91 77.52 76.89 77.21 5,336,259 +1.07(+1.40%)
Dec 05, 2019 76.13 76.37 75.82 76.14 3,227,118 +0.25(+0.33%)
Dec 04, 2019 75.67 76.18 75.57 75.89 5,657,252 +0.59(+0.78%)
Dec 03, 2019 74.93 75.31 74.53 75.30 3,507,369 -0.31(-0.41%)
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.