Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.77 76.90 75.14 75.32 4,674,021 -1.83(-2.38%)
Jan 30, 2020 76.68 77.22 76.26 77.15 2,935,240 -0.08(-0.11%)
Jan 29, 2020 77.98 78.31 77.21 77.24 3,188,391 -0.53(-0.69%)
Jan 28, 2020 77.70 78.05 77.46 77.77 2,874,506 +0.55(+0.72%)
Jan 27, 2020 76.84 77.66 76.66 77.22 3,413,588 -0.86(-1.10%)
Jan 24, 2020 79.46 79.49 77.62 78.08 3,382,716 -1.24(-1.56%)
Jan 23, 2020 78.94 79.42 78.28 79.32 4,763,594 +0.17(+0.21%)
Jan 22, 2020 79.45 79.58 79.03 79.15 2,091,162 +0.00(+0.00%)
Jan 21, 2020 79.54 79.59 78.99 79.15 3,284,862 -0.75(-0.94%)
Jan 17, 2020 80.38 80.41 79.76 79.90 2,844,183 -0.14(-0.18%)
Jan 16, 2020 79.54 80.30 79.50 80.04 2,963,801 +1.02(+1.29%)
Jan 15, 2020 78.53 79.32 78.46 79.02 3,148,971 +0.34(+0.43%)
Jan 14, 2020 78.15 79.17 78.01 78.68 3,574,513 +0.29(+0.37%)
Jan 13, 2020 77.74 78.45 77.42 78.39 3,168,794 +0.65(+0.83%)
Jan 10, 2020 78.12 78.15 77.34 77.74 2,764,044 -0.36(-0.47%)
Jan 09, 2020 78.47 78.49 78.01 78.11 3,067,480 -0.02(-0.02%)
Jan 08, 2020 77.96 78.48 77.82 78.13 3,231,252 +0.17(+0.22%)
Jan 07, 2020 78.11 78.27 77.79 77.96 2,595,939 -0.43(-0.55%)
Jan 06, 2020 77.85 78.50 77.60 78.39 4,907,679 -0.09(-0.12%)
Jan 03, 2020 77.80 78.55 77.72 78.48 4,584,480 -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.