Skip to main content

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

110.61 +0.65 (+0.59%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.50 106.73 105.22 105.65 2,796,292 -0.34(-0.32%)
Jul 29, 2021 105.51 106.66 105.30 105.98 2,799,924 +1.30(+1.24%)
Jul 28, 2021 104.38 105.53 103.13 104.68 3,260,801 +0.88(+0.85%)
Jul 27, 2021 104.08 104.14 102.89 103.80 3,015,477 -0.99(-0.94%)
Jul 26, 2021 104.17 105.30 104.11 104.79 3,303,507 +0.92(+0.89%)
Jul 23, 2021 103.67 103.93 102.64 103.87 3,858,001 +0.84(+0.82%)
Jul 22, 2021 104.75 104.83 102.60 103.02 3,366,310 -1.96(-1.87%)
Jul 21, 2021 103.92 105.45 103.92 104.99 2,531,563 +1.72(+1.67%)
Jul 20, 2021 100.54 103.97 100.36 103.26 4,556,980 +3.02(+3.01%)
Jul 19, 2021 100.27 101.60 99.19 100.25 6,086,515 -1.96(-1.92%)
Jul 16, 2021 104.59 104.59 102.00 102.21 5,060,866 -1.50(-1.45%)
Jul 15, 2021 103.66 104.17 102.60 103.71 3,908,576 -0.47(-0.45%)
Jul 14, 2021 105.90 106.56 104.12 104.18 3,059,578 -1.24(-1.17%)
Jul 13, 2021 106.89 106.96 105.36 105.42 3,171,545 -2.01(-1.87%)
Jul 12, 2021 106.57 107.54 106.12 107.43 11,975,682 +0.51(+0.48%)
Jul 09, 2021 105.65 107.04 105.58 106.92 2,611,246 +2.65(+2.55%)
Jul 08, 2021 103.64 105.55 102.78 104.27 3,952,266 -1.24(-1.17%)
Jul 07, 2021 106.07 106.67 104.65 105.51 2,994,895 -0.71(-0.67%)
Jul 06, 2021 108.03 108.07 105.14 106.22 3,589,886 -1.57(-1.46%)
Jul 02, 2021 109.22 109.22 107.62 107.79 4,501,103 -1.15(-1.06%)
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.