Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	109.21	109.48	107.90	107.92	4,744,665	-1.49(-1.37%)
Dec 28, 2023	109.18	109.81	108.92	109.42	4,841,288	-0.36(-0.33%)
Dec 27, 2023	109.62	110.22	109.15	109.78	5,593,810	+0.53(+0.48%)
Dec 26, 2023	108.40	109.56	108.09	109.25	2,882,601	+1.24(+1.15%)
Dec 22, 2023	107.88	108.86	107.39	108.01	4,249,974	+0.57(+0.53%)
Dec 21, 2023	106.93	107.48	106.28	107.44	4,338,586	+1.75(+1.66%)
Dec 20, 2023	107.33	108.68	105.66	105.69	6,487,721	-1.87(-1.74%)
Dec 19, 2023	106.13	107.81	105.88	107.56	9,228,692	+2.14(+2.03%)
Dec 18, 2023	105.94	106.31	105.28	105.42	4,625,184	-0.15(-0.14%)
Dec 15, 2023	106.89	107.00	104.96	105.57	6,949,215	-0.91(-0.85%)
Dec 14, 2023	105.30	107.16	105.16	106.48	7,212,879	+2.93(+2.83%)
Dec 13, 2023	100.20	103.64	99.53	103.55	6,646,363	+3.36(+3.35%)
Dec 12, 2023	100.18	100.57	99.52	100.18	3,515,156	-0.14(-0.14%)
Dec 11, 2023	99.68	100.46	99.62	100.32	3,334,403	+0.54(+0.54%)
Dec 08, 2023	98.97	100.25	98.88	99.79	4,320,842	+0.63(+0.63%)
Dec 07, 2023	98.26	99.24	97.84	99.16	3,484,768	+1.10(+1.13%)
Dec 06, 2023	98.94	100.29	98.00	98.06	4,847,761	-0.21(-0.21%)
Dec 05, 2023	99.31	99.36	98.05	98.26	5,435,827	-1.51(-1.51%)
Dec 04, 2023	97.78	99.82	97.78	99.78	12,317,007	+1.28(+1.30%)

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.