Indicators

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

104.95 -1.11 (-1.04%)

Streaming Delayed Price Updated: 10:14 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.26	82.31	80.45	80.69	3,564,297	-1.85(-2.24%)
Nov 27, 2020	82.68	82.81	81.95	82.54	1,137,131	-0.14(-0.17%)
Nov 25, 2020	83.09	83.09	82.00	82.68	3,733,320	-0.65(-0.78%)
Nov 24, 2020	82.45	83.79	82.20	83.33	5,387,345	+1.99(+2.45%)
Nov 23, 2020	80.28	81.81	80.15	81.34	9,141,404	+1.85(+2.32%)
Nov 20, 2020	79.21	79.70	78.88	79.50	2,996,511	-0.09(-0.11%)
Nov 19, 2020	78.93	79.69	78.42	79.58	3,508,579	+0.46(+0.59%)
Nov 18, 2020	80.60	80.88	79.10	79.12	3,999,298	-1.12(-1.39%)
Nov 17, 2020	79.24	80.45	78.25	80.24	7,469,380	+0.45(+0.56%)
Nov 16, 2020	79.27	79.88	78.62	79.79	5,906,980	+2.33(+3.01%)
Nov 13, 2020	76.13	77.81	76.12	77.46	6,707,040	+2.02(+2.68%)
Nov 12, 2020	76.36	76.48	74.72	75.44	4,415,314	-1.65(-2.14%)
Nov 11, 2020	77.99	77.99	76.39	77.09	3,741,451	-0.51(-0.66%)
Nov 10, 2020	76.26	77.98	75.99	77.60	10,397,635	+1.99(+2.63%)
Nov 09, 2020	76.80	78.15	75.52	75.61	9,100,731	+3.48(+4.82%)
Nov 06, 2020	73.06	73.15	72.02	72.13	5,508,182	-0.71(-0.98%)
Nov 05, 2020	71.50	73.12	71.49	72.84	4,713,034	+2.08(+2.93%)
Nov 04, 2020	70.74	71.72	69.90	70.77	6,321,935	-0.68(-0.96%)
Nov 03, 2020	70.77	71.87	70.64	71.45	4,414,235	+1.75(+2.52%)

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.