Indicators

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

105.70 +0.03 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.44	92.68	91.38	92.35	4,443,728	+0.84(+0.92%)
Apr 27, 2023	90.48	91.61	90.05	91.50	4,050,731	+1.40(+1.56%)
Apr 26, 2023	90.60	91.18	89.84	90.10	3,929,119	-0.84(-0.93%)
Apr 25, 2023	92.55	92.58	90.92	90.94	3,415,791	-2.46(-2.63%)
Apr 24, 2023	93.29	93.97	93.00	93.40	2,196,789	+0.05(+0.05%)
Apr 21, 2023	93.64	93.94	92.67	93.35	3,406,160	-0.19(-0.20%)
Apr 20, 2023	93.35	94.06	93.09	93.54	5,357,801	-0.42(-0.45%)
Apr 19, 2023	93.33	94.14	92.94	93.96	2,996,326	+0.28(+0.30%)
Apr 18, 2023	94.57	94.66	93.18	93.67	3,384,995	-0.50(-0.53%)
Apr 17, 2023	93.76	94.25	93.36	94.18	4,738,595	+0.57(+0.61%)
Apr 14, 2023	94.39	95.07	93.04	93.61	3,255,931	-0.76(-0.80%)
Apr 13, 2023	94.00	94.64	93.50	94.36	6,476,419	+0.80(+0.85%)
Apr 12, 2023	95.09	95.10	93.45	93.57	3,194,818	-0.78(-0.82%)
Apr 11, 2023	94.03	94.86	93.77	94.34	3,281,019	+0.65(+0.69%)
Apr 10, 2023	92.28	93.76	92.19	93.69	3,621,497	+1.18(+1.27%)
Apr 06, 2023	92.47	92.78	91.98	92.52	3,051,423	+0.03(+0.03%)
Apr 05, 2023	92.79	92.98	91.93	92.49	3,500,542	-0.72(-0.77%)
Apr 04, 2023	95.39	95.43	92.67	93.20	3,746,229	-1.89(-1.98%)

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.