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 (%)
May 29, 2020	62.34	62.65	61.23	62.20	5,813,484	-0.75(-1.20%)
May 28, 2020	65.65	65.65	62.59	62.96	5,374,467	-1.92(-2.96%)
May 27, 2020	63.89	65.08	62.39	64.87	5,779,099	+2.44(+3.90%)
May 26, 2020	62.13	62.86	62.08	62.44	4,046,022	+2.47(+4.12%)
May 22, 2020	59.85	60.08	59.09	59.97	4,156,149	+0.24(+0.41%)
May 21, 2020	59.65	60.22	59.06	59.72	7,326,400	+0.06(+0.09%)
May 20, 2020	58.99	60.06	58.82	59.66	5,730,507	+1.81(+3.12%)
May 19, 2020	58.90	59.37	57.86	57.86	6,303,445	-1.20(-2.04%)
May 18, 2020	57.48	59.33	57.32	59.06	4,948,394	+3.93(+7.13%)
May 15, 2020	53.97	55.43	53.65	55.13	7,464,227	+0.73(+1.35%)
May 14, 2020	52.86	54.44	51.44	54.40	10,433,220	+0.21(+0.38%)
May 13, 2020	55.89	55.96	53.37	54.19	9,155,103	-2.16(-3.84%)
May 12, 2020	58.95	59.01	56.30	56.35	6,491,442	-2.17(-3.71%)
May 11, 2020	58.80	59.31	57.75	58.53	5,352,516	-1.09(-1.83%)
May 08, 2020	58.26	59.66	58.06	59.62	5,550,641	+2.43(+4.24%)
May 07, 2020	57.22	57.69	56.74	57.19	8,385,323	+0.80(+1.42%)
May 06, 2020	57.40	57.88	56.29	56.39	4,710,564	-0.68(-1.19%)
May 05, 2020	57.89	58.87	56.89	57.07	5,418,164	+0.15(+0.26%)
May 04, 2020	56.46	57.27	55.65	56.92	6,912,133	-0.21(-0.36%)

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.