Skip to main content

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

105.29 -0.41 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.97 106.55 105.00 105.30 2,807,415 -1.49(-1.39%)
Apr 29, 2021 107.48 107.64 105.90 106.79 3,475,591 +0.07(+0.06%)
Apr 28, 2021 106.39 106.96 105.94 106.72 2,960,954 +0.20(+0.19%)
Apr 27, 2021 106.55 106.90 106.06 106.52 3,589,439 +0.35(+0.33%)
Apr 26, 2021 106.24 106.86 105.99 106.17 2,771,070 +0.51(+0.49%)
Apr 23, 2021 104.24 106.26 103.86 105.66 5,145,179 +1.92(+1.85%)
Apr 22, 2021 104.58 105.37 103.60 103.73 7,162,996 -0.61(-0.58%)
Apr 21, 2021 101.93 104.35 101.34 104.34 3,835,679 +2.34(+2.30%)
Apr 20, 2021 103.97 104.15 101.06 102.00 10,679,379 -2.46(-2.35%)
Apr 19, 2021 105.20 105.45 103.54 104.45 3,033,746 -1.07(-1.01%)
Apr 16, 2021 105.84 105.87 104.79 105.52 3,329,554 +0.32(+0.30%)
Apr 15, 2021 105.67 105.67 104.20 105.21 3,535,367 +0.33(+0.32%)
Apr 14, 2021 103.91 105.87 103.90 104.87 3,366,385 +1.14(+1.10%)
Apr 13, 2021 104.33 104.58 102.84 103.73 4,776,274 -0.71(-0.68%)
Apr 12, 2021 104.53 104.78 103.82 104.44 2,898,802 +0.12(+0.12%)
Apr 09, 2021 104.12 104.54 103.64 104.32 2,890,869 +0.11(+0.11%)
Apr 08, 2021 104.26 104.29 102.80 104.21 7,365,244 +0.54(+0.52%)
Apr 07, 2021 105.13 105.30 103.40 103.66 3,286,070 -1.56(-1.48%)
Apr 06, 2021 105.41 106.34 104.98 105.23 3,749,073 -0.11(-0.10%)
Apr 05, 2021 105.85 106.00 104.64 105.33 7,031,905 +0.46(+0.44%)
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.