Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.78 76.92 75.16 75.33 4,673,144 -1.83(-2.38%)
Jan 30, 2020 76.69 77.23 76.27 77.17 2,934,689 -0.08(-0.11%)
Jan 29, 2020 77.99 78.33 77.22 77.25 3,187,793 -0.53(-0.69%)
Jan 28, 2020 77.71 78.07 77.47 77.79 2,873,967 +0.55(+0.71%)
Jan 27, 2020 76.86 77.67 76.67 77.23 3,412,947 -0.86(-1.10%)
Jan 24, 2020 79.47 79.51 77.64 78.09 3,382,081 -1.24(-1.56%)
Jan 23, 2020 78.96 79.43 78.29 79.33 4,762,700 +0.17(+0.21%)
Jan 22, 2020 79.46 79.59 79.04 79.16 2,090,770 +0.00(+0.00%)
Jan 21, 2020 79.56 79.60 79.00 79.16 3,284,246 -0.75(-0.94%)
Jan 17, 2020 80.40 80.43 79.77 79.91 2,843,649 -0.14(-0.18%)
Jan 16, 2020 79.56 80.31 79.52 80.05 2,963,245 +1.02(+1.29%)
Jan 15, 2020 78.54 79.33 78.48 79.03 3,148,380 +0.34(+0.43%)
Jan 14, 2020 78.17 79.19 78.03 78.69 3,573,842 +0.29(+0.37%)
Jan 13, 2020 77.76 78.47 77.44 78.40 3,168,198 +0.65(+0.83%)
Jan 10, 2020 78.13 78.16 77.36 77.76 2,763,525 -0.37(-0.47%)
Jan 09, 2020 78.49 78.51 78.02 78.12 3,066,904 -0.02(-0.02%)
Jan 08, 2020 77.97 78.49 77.83 78.14 3,230,645 +0.17(+0.22%)
Jan 07, 2020 78.12 78.28 77.80 77.97 2,595,452 -0.43(-0.55%)
Jan 06, 2020 77.86 78.52 77.62 78.40 4,906,757 -0.09(-0.12%)
Jan 03, 2020 77.81 78.56 77.73 78.50 4,583,619 -0.05(-0.06%)
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.