Indicators

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

106.66 +0.86 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.42	92.66	91.36	92.33	4,444,562	+0.84(+0.92%)
Apr 27, 2023	90.47	91.59	90.03	91.49	4,051,491	+1.40(+1.56%)
Apr 26, 2023	90.58	91.16	89.83	90.08	3,929,857	-0.84(-0.93%)
Apr 25, 2023	92.54	92.57	90.91	90.93	3,416,433	-2.46(-2.63%)
Apr 24, 2023	93.27	93.95	92.98	93.38	2,197,201	+0.05(+0.05%)
Apr 21, 2023	93.62	93.92	92.66	93.33	3,406,800	-0.19(-0.20%)
Apr 20, 2023	93.33	94.04	93.07	93.52	5,358,807	-0.42(-0.45%)
Apr 19, 2023	93.31	94.12	92.92	93.94	2,996,889	+0.28(+0.30%)
Apr 18, 2023	94.55	94.64	93.16	93.66	3,385,631	-0.50(-0.53%)
Apr 17, 2023	93.75	94.24	93.34	94.16	4,739,485	+0.57(+0.61%)
Apr 14, 2023	94.37	95.05	93.01	93.59	3,256,542	-0.76(-0.80%)
Apr 13, 2023	93.98	94.62	93.48	94.34	6,477,635	+0.80(+0.85%)
Apr 12, 2023	95.07	95.08	93.44	93.55	3,195,418	-0.78(-0.82%)
Apr 11, 2023	94.01	94.85	93.76	94.33	3,281,636	+0.65(+0.69%)
Apr 10, 2023	92.26	93.74	92.17	93.68	3,622,177	+1.18(+1.27%)
Apr 06, 2023	92.45	92.76	91.96	92.50	3,051,996	+0.03(+0.03%)
Apr 05, 2023	92.77	92.96	91.91	92.47	3,501,199	-0.72(-0.77%)
Apr 04, 2023	95.38	95.42	92.65	93.19	3,746,933	-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.