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 (%)
Jan 29, 2021	94.41	95.81	92.64	93.06	7,250,174	-1.40(-1.48%)
Jan 28, 2021	96.63	97.60	93.89	94.47	14,476,031	-1.91(-1.98%)
Jan 27, 2021	96.07	97.35	95.03	96.37	4,259,996	-0.27(-0.28%)
Jan 26, 2021	97.30	97.57	95.69	96.64	3,594,706	+0.01(+0.01%)
Jan 25, 2021	96.55	98.65	95.64	96.63	7,736,891	+0.14(+0.15%)
Jan 22, 2021	94.41	96.61	94.02	96.49	6,143,158	+1.20(+1.26%)
Jan 21, 2021	96.67	96.85	95.08	95.29	5,448,101	-1.10(-1.14%)
Jan 20, 2021	96.30	96.96	95.59	96.38	4,611,335	+0.52(+0.54%)
Jan 19, 2021	96.03	96.19	95.15	95.87	5,642,108	+0.91(+0.95%)
Jan 15, 2021	95.47	95.64	94.02	94.96	5,952,557	-1.69(-1.75%)
Jan 14, 2021	95.27	96.98	95.20	96.65	15,236,649	+2.24(+2.37%)
Jan 13, 2021	95.34	95.46	94.21	94.41	7,461,356	-0.84(-0.88%)
Jan 12, 2021	93.99	95.31	93.89	95.25	5,457,070	+1.61(+1.72%)
Jan 11, 2021	92.44	93.68	92.16	93.64	4,123,765	+0.43(+0.46%)
Jan 08, 2021	94.75	94.75	92.10	93.21	5,648,623	-0.77(-0.82%)
Jan 07, 2021	93.35	94.15	93.01	93.98	4,411,898	+0.98(+1.06%)
Jan 06, 2021	89.66	93.82	89.66	93.00	8,241,143	+4.31(+4.86%)
Jan 05, 2021	86.62	89.30	86.61	88.69	4,335,217	+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.