Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 110.97 111.51 110.58 110.94 4,653,492 -0.14(-0.12%)
Dec 30, 2021 111.50 112.38 110.96 111.07 3,280,995 -0.51(-0.46%)
Dec 29, 2021 111.18 111.69 110.74 111.59 2,577,408 +0.48(+0.44%)
Dec 28, 2021 111.30 112.23 110.88 111.10 2,812,875 -0.33(-0.30%)
Dec 27, 2021 110.06 111.46 109.38 111.43 2,501,178 +1.64(+1.49%)
Dec 23, 2021 109.66 110.16 109.34 109.80 3,610,991 +0.59(+0.54%)
Dec 22, 2021 107.89 109.20 107.54 109.20 3,324,941 +1.26(+1.17%)
Dec 21, 2021 105.92 108.00 105.92 107.94 4,935,274 +3.06(+2.92%)
Dec 20, 2021 104.80 105.17 103.21 104.88 7,903,678 -1.47(-1.38%)
Dec 17, 2021 105.78 107.56 104.88 106.36 5,498,078 +0.26(+0.25%)
Dec 16, 2021 108.72 108.88 105.63 106.09 6,303,305 -1.84(-1.70%)
Dec 15, 2021 106.56 108.28 105.21 107.94 8,801,402 +1.39(+1.30%)
Dec 14, 2021 106.50 108.22 106.31 106.55 5,905,760 -0.61(-0.57%)
Dec 13, 2021 108.60 108.86 106.75 107.16 4,667,608 -1.81(-1.66%)
Dec 10, 2021 109.73 109.96 108.06 108.97 3,026,511 +0.01(+0.01%)
Dec 09, 2021 110.08 110.43 108.92 108.96 2,968,169 -1.79(-1.62%)
Dec 08, 2021 110.68 111.28 110.13 110.75 2,929,465 +0.44(+0.40%)
Dec 07, 2021 110.14 111.38 109.84 110.31 3,455,137 +1.51(+1.39%)
Dec 06, 2021 107.26 109.53 106.48 108.80 5,148,786 +2.54(+2.39%)
Dec 03, 2021 108.25 108.28 105.33 106.25 6,389,823 -1.26(-1.17%)
Dec 02, 2021 105.08 107.92 104.84 107.52 6,766,172 +2.92(+2.79%)
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.