Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	93.85	95.05	93.83	95.00	5,044,799	+1.74(+1.86%)
Mar 30, 2023	93.98	94.22	92.87	93.26	3,228,066	-0.03(-0.03%)
Mar 29, 2023	93.63	93.63	92.58	93.29	3,268,208	+0.63(+0.68%)
Mar 28, 2023	92.24	93.05	92.06	92.66	2,863,238	+0.07(+0.07%)
Mar 27, 2023	92.82	93.09	91.98	92.59	3,900,449	+0.98(+1.07%)
Mar 24, 2023	89.77	91.78	89.23	91.61	4,255,901	+0.96(+1.06%)
Mar 23, 2023	91.99	92.85	89.91	90.65	4,449,392	-0.76(-0.83%)
Mar 22, 2023	93.82	94.30	91.38	91.41	4,476,030	-2.52(-2.68%)
Mar 21, 2023	94.01	94.92	93.45	93.92	4,188,702	+1.55(+1.67%)
Mar 20, 2023	91.92	93.53	91.92	92.38	7,630,161	+1.33(+1.46%)
Mar 17, 2023	92.65	92.91	90.83	91.04	18,073,870	-2.66(-2.84%)
Mar 16, 2023	91.18	94.37	90.54	93.71	7,948,149	+1.47(+1.59%)
Mar 15, 2023	91.26	92.36	90.56	92.24	5,996,540	-1.50(-1.60%)
Mar 14, 2023	94.45	95.19	92.67	93.74	5,258,994	+1.87(+2.04%)
Mar 13, 2023	92.12	93.63	91.21	91.87	10,483,635	-2.28(-2.42%)
Mar 10, 2023	96.07	96.10	93.18	94.15	6,899,618	-2.42(-2.50%)
Mar 09, 2023	98.86	99.10	96.46	96.57	4,798,985	-2.25(-2.28%)
Mar 08, 2023	98.73	99.16	98.00	98.82	3,432,473	+0.17(+0.17%)
Mar 07, 2023	99.57	99.86	98.33	98.65	3,704,960	-0.99(-0.99%)
Mar 06, 2023	102.00	102.00	99.16	99.64	5,281,138	-2.31(-2.27%)
Mar 03, 2023	101.30	102.16	100.43	101.95	4,234,118	+1.17(+1.17%)
Mar 02, 2023	99.65	100.98	99.35	100.78	3,464,815	+0.30(+0.30%)

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