Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	63.91	63.97	62.91	63.91	10,197,255	+0.39(+0.61%)
Dec 28, 2018	63.34	64.52	62.88	63.52	13,096,066	+0.30(+0.47%)
Dec 27, 2018	62.05	63.24	61.08	63.22	12,336,537	+0.38(+0.60%)
Dec 26, 2018	60.31	62.91	59.96	62.85	12,215,038	+2.79(+4.65%)
Dec 24, 2018	60.89	61.33	60.01	60.05	7,043,968	-1.13(-1.85%)
Dec 21, 2018	62.81	63.28	61.04	61.19	13,659,363	-1.45(-2.31%)
Dec 20, 2018	63.27	63.79	61.95	62.63	13,621,284	-0.89(-1.41%)
Dec 19, 2018	64.96	65.80	63.20	63.53	14,268,850	-1.43(-2.20%)
Dec 18, 2018	65.35	66.01	64.75	64.96	12,160,260	+0.08(+0.13%)
Dec 17, 2018	66.24	66.74	64.55	64.87	6,637,404	-1.55(-2.33%)
Dec 14, 2018	67.01	67.73	66.17	66.42	6,249,938	-1.05(-1.55%)
Dec 13, 2018	68.66	68.84	67.33	67.47	4,846,370	-1.05(-1.53%)
Dec 12, 2018	68.56	69.44	68.40	68.51	6,018,856	+0.67(+0.99%)
Dec 11, 2018	68.79	69.10	67.38	67.84	8,015,653	-0.06(-0.09%)
Dec 10, 2018	68.38	68.61	66.97	67.91	8,677,179	-0.45(-0.66%)
Dec 07, 2018	69.75	70.25	67.97	68.36	6,739,369	-1.31(-1.88%)
Dec 06, 2018	68.89	69.69	67.98	69.67	7,893,378	-0.25(-0.35%)
Dec 04, 2018	73.05	73.20	69.75	69.92	4,803,110	-3.30(-4.51%)

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.