Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	110.57	111.11	110.18	110.54	4,670,416	-0.13(-0.12%)
Dec 30, 2021	111.10	111.97	110.56	110.67	3,292,928	-0.51(-0.46%)
Dec 29, 2021	110.78	111.29	110.34	111.18	2,586,781	+0.48(+0.44%)
Dec 28, 2021	110.89	111.82	110.48	110.70	2,823,105	-0.33(-0.30%)
Dec 27, 2021	109.66	111.06	108.98	111.03	2,510,275	+1.63(+1.49%)
Dec 23, 2021	109.26	109.77	108.94	109.40	3,624,123	+0.59(+0.54%)
Dec 22, 2021	107.50	108.81	107.15	108.81	3,337,033	+1.25(+1.17%)
Dec 21, 2021	105.54	107.61	105.54	107.55	4,953,222	+3.05(+2.92%)
Dec 20, 2021	104.42	104.78	102.83	104.50	7,932,422	-1.47(-1.38%)
Dec 17, 2021	105.40	107.17	104.50	105.97	5,518,073	+0.26(+0.25%)
Dec 16, 2021	108.33	108.48	105.25	105.71	6,326,228	-1.83(-1.71%)
Dec 15, 2021	106.17	107.88	104.83	107.54	8,833,410	+1.38(+1.30%)
Dec 14, 2021	106.12	107.82	105.92	106.16	5,927,237	-0.61(-0.57%)
Dec 13, 2021	108.21	108.46	106.37	106.77	4,684,582	-1.80(-1.66%)
Dec 10, 2021	109.33	109.56	107.67	108.57	3,037,517	+0.01(+0.01%)
Dec 09, 2021	109.69	110.03	108.53	108.56	2,978,964	-1.78(-1.62%)
Dec 08, 2021	110.28	110.88	109.73	110.35	2,940,119	+0.44(+0.40%)
Dec 07, 2021	109.74	110.98	109.45	109.91	3,467,703	+1.51(+1.39%)
Dec 06, 2021	106.88	109.13	106.10	108.40	5,167,511	+2.53(+2.39%)
Dec 03, 2021	107.85	107.89	104.95	105.87	6,413,061	-1.26(-1.17%)
Dec 02, 2021	104.70	107.53	104.46	107.12	6,790,778	+2.91(+2.79%)

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.

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

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

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

Historical Prices

Sections

Services

The Punxsutawney Spirit