Indicators

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

117.14 +0.20 (+0.17%)

Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	94.05	95.45	92.28	92.71	7,277,890	-1.40(-1.48%)
Jan 28, 2021	96.26	97.22	93.53	94.11	14,531,370	-1.90(-1.98%)
Jan 27, 2021	95.70	96.98	94.67	96.01	4,276,281	-0.27(-0.28%)
Jan 26, 2021	96.93	97.20	95.32	96.27	3,608,448	+0.01(+0.01%)
Jan 25, 2021	96.18	98.28	95.28	96.26	7,766,468	+0.14(+0.15%)
Jan 22, 2021	94.05	96.25	93.66	96.12	6,166,642	+1.20(+1.26%)
Jan 21, 2021	96.30	96.48	94.72	94.92	5,468,928	-1.09(-1.14%)
Jan 20, 2021	95.93	96.59	95.23	96.02	4,628,963	+0.51(+0.54%)
Jan 19, 2021	95.67	95.83	94.79	95.50	5,663,677	+0.90(+0.95%)
Jan 15, 2021	95.10	95.28	93.66	94.60	5,975,313	-1.68(-1.75%)
Jan 14, 2021	94.91	96.62	94.84	96.28	15,294,895	+2.23(+2.37%)
Jan 13, 2021	94.98	95.10	93.85	94.05	7,489,879	-0.84(-0.88%)
Jan 12, 2021	93.63	94.94	93.54	94.89	5,477,931	+1.61(+1.72%)
Jan 11, 2021	92.08	93.33	91.81	93.28	4,139,529	+0.43(+0.46%)
Jan 08, 2021	94.39	94.39	91.75	92.85	5,670,217	-0.77(-0.82%)
Jan 07, 2021	93.00	93.79	92.65	93.62	4,428,764	+0.98(+1.06%)
Jan 06, 2021	89.32	93.46	89.32	92.64	8,272,647	+4.29(+4.86%)
Jan 05, 2021	86.29	88.96	86.28	88.35	4,351,790	+1.84(+2.13%)

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.