Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	72.59	72.93	72.27	72.50	4,674,125	+0.05(+0.06%)
Sep 27, 2019	73.06	73.35	72.08	72.45	3,470,066	-0.44(-0.60%)
Sep 26, 2019	73.61	73.61	72.64	72.89	2,810,892	-0.76(-1.04%)
Sep 25, 2019	72.61	73.78	72.54	73.65	3,380,646	-0.17(-0.23%)
Sep 24, 2019	73.83	73.91	72.49	73.82	3,907,393	+0.21(+0.28%)
Sep 23, 2019	73.29	73.95	73.12	73.61	3,887,271	+0.06(+0.08%)
Sep 20, 2019	73.76	74.16	73.10	73.56	4,281,460	-0.25(-0.34%)
Sep 19, 2019	74.40	74.83	73.75	73.81	3,704,570	-0.48(-0.65%)
Sep 18, 2019	74.70	74.75	73.61	74.29	2,941,448	-0.41(-0.55%)
Sep 17, 2019	74.63	74.75	74.20	74.70	3,318,532	-0.17(-0.22%)
Sep 16, 2019	74.56	75.24	74.36	74.87	4,130,405	+0.25(+0.34%)
Sep 13, 2019	74.86	75.39	74.58	74.62	3,112,662	+0.12(+0.16%)
Sep 12, 2019	74.59	74.93	73.77	74.49	3,448,999	+0.00(+0.00%)
Sep 11, 2019	73.24	74.59	72.80	74.49	4,068,533	+1.46(+1.99%)
Sep 10, 2019	72.08	73.05	71.61	73.04	3,425,727	+0.90(+1.25%)
Sep 09, 2019	71.31	72.16	71.08	72.14	4,420,862	+1.09(+1.53%)
Sep 06, 2019	71.36	71.62	71.02	71.05	3,161,259	-0.19(-0.27%)
Sep 05, 2019	70.74	71.95	70.54	71.25	3,330,239	+1.36(+1.95%)
Sep 04, 2019	69.89	70.07	69.52	69.88	5,419,297	+0.71(+1.02%)

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.