Indicators

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

106.45 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	98.29	99.16	95.91	96.12	3,954,867	-2.59(-2.62%)
Apr 28, 2022	97.68	99.18	96.01	98.71	4,380,575	+1.92(+1.99%)
Apr 27, 2022	97.28	97.92	96.37	96.79	5,403,935	-0.38(-0.39%)
Apr 26, 2022	99.30	99.56	97.07	97.17	3,983,569	-2.91(-2.91%)
Apr 25, 2022	99.06	100.22	97.69	100.08	5,228,837	+0.26(+0.26%)
Apr 22, 2022	101.86	102.01	99.67	99.82	3,778,854	-2.52(-2.47%)
Apr 21, 2022	104.87	105.11	101.97	102.34	4,207,322	-1.64(-1.58%)
Apr 20, 2022	103.91	104.61	103.75	103.98	3,529,663	+0.72(+0.70%)
Apr 19, 2022	101.29	103.61	101.29	103.26	3,221,415	+1.96(+1.94%)
Apr 18, 2022	101.37	101.94	100.82	101.29	3,929,789	-0.37(-0.36%)
Apr 14, 2022	102.49	103.18	101.60	101.66	3,784,231	-0.71(-0.69%)
Apr 13, 2022	100.88	102.68	100.88	102.37	3,747,371	+1.64(+1.63%)
Apr 12, 2022	101.00	102.47	100.38	100.72	4,838,920	+0.59(+0.59%)
Apr 11, 2022	100.37	101.69	99.99	100.13	3,242,439	-0.65(-0.64%)
Apr 08, 2022	101.39	101.94	100.66	100.78	3,964,495	-0.58(-0.57%)
Apr 07, 2022	101.45	101.83	100.10	101.36	4,275,676	-0.12(-0.11%)
Apr 06, 2022	102.04	102.21	100.94	101.48	6,255,831	-1.13(-1.10%)
Apr 05, 2022	105.06	105.68	102.37	102.61	3,836,208	-2.37(-2.26%)
Apr 04, 2022	105.46	105.66	104.10	104.98	4,271,262	-0.43(-0.40%)

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.