Indicators

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

102.34 +0.21 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	94.39	95.79	92.62	93.05	7,251,537	-1.40(-1.48%)
Jan 28, 2021	96.61	97.58	93.87	94.45	14,478,751	-1.91(-1.98%)
Jan 27, 2021	96.05	97.33	95.01	96.36	4,260,796	-0.27(-0.28%)
Jan 26, 2021	97.28	97.55	95.67	96.62	3,595,382	+0.01(+0.01%)
Jan 25, 2021	96.53	98.64	95.62	96.61	7,738,345	+0.14(+0.15%)
Jan 22, 2021	94.39	96.59	94.00	96.47	6,144,312	+1.20(+1.26%)
Jan 21, 2021	96.65	96.83	95.06	95.27	5,449,125	-1.10(-1.14%)
Jan 20, 2021	96.28	96.94	95.57	96.37	4,612,201	+0.51(+0.54%)
Jan 19, 2021	96.01	96.18	95.14	95.85	5,643,168	+0.91(+0.95%)
Jan 15, 2021	95.45	95.62	94.00	94.94	5,953,676	-1.69(-1.75%)
Jan 14, 2021	95.25	96.97	95.18	96.63	15,239,511	+2.24(+2.37%)
Jan 13, 2021	95.33	95.44	94.19	94.39	7,462,758	-0.84(-0.88%)
Jan 12, 2021	93.97	95.29	93.88	95.23	5,458,096	+1.61(+1.72%)
Jan 11, 2021	92.42	93.67	92.14	93.62	4,124,540	+0.43(+0.46%)
Jan 08, 2021	94.74	94.74	92.08	93.19	5,649,685	-0.77(-0.82%)
Jan 07, 2021	93.33	94.13	92.99	93.96	4,412,727	+0.98(+1.06%)
Jan 06, 2021	89.64	93.80	89.64	92.98	8,242,691	+4.31(+4.86%)
Jan 05, 2021	86.60	89.28	86.59	88.67	4,336,032	+1.85(+2.13%)

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.