Indicators

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

102.13 -0.85 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	76.83	76.90	76.37	76.46	1,098,430	-0.50(-0.64%)
Nov 27, 2019	76.83	77.12	76.74	76.96	2,045,033	+0.35(+0.45%)
Nov 26, 2019	76.70	77.09	76.47	76.61	3,089,746	-0.07(-0.09%)
Nov 25, 2019	75.19	76.84	75.18	76.68	10,044,209	+1.87(+2.50%)
Nov 22, 2019	74.87	74.97	74.42	74.81	2,382,501	+0.18(+0.24%)
Nov 21, 2019	75.06	75.12	74.37	74.63	2,322,553	-0.75(-0.99%)
Nov 20, 2019	75.18	75.59	74.53	75.38	2,895,437	-0.06(-0.07%)
Nov 19, 2019	75.63	75.69	75.15	75.43	2,054,583	+0.14(+0.19%)
Nov 18, 2019	75.52	75.52	75.07	75.29	3,028,962	-0.34(-0.44%)
Nov 15, 2019	75.70	75.82	75.24	75.63	3,062,467	+0.40(+0.53%)
Nov 14, 2019	75.22	75.69	75.12	75.23	2,291,529	-0.15(-0.20%)
Nov 13, 2019	75.38	75.55	74.98	75.38	2,719,378	-0.43(-0.57%)
Nov 12, 2019	75.92	76.32	75.70	75.81	1,916,111	-0.03(-0.04%)
Nov 11, 2019	75.56	75.90	75.42	75.83	2,040,182	-0.22(-0.29%)
Nov 08, 2019	75.75	76.12	75.57	76.06	2,265,553	+0.11(+0.15%)
Nov 07, 2019	76.41	76.76	75.73	75.95	2,674,376	+0.18(+0.23%)
Nov 06, 2019	76.09	76.12	75.51	75.77	2,950,902	-0.35(-0.45%)
Nov 05, 2019	76.18	76.79	76.02	76.11	4,050,914	+0.13(+0.17%)
Nov 04, 2019	75.97	76.21	75.68	75.98	4,953,618	+0.61(+0.81%)

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.