Indicators

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

110.70 +0.30 (+0.27%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.16	99.12	97.84	98.89	4,534,326	+0.80(+0.81%)
Jul 28, 2022	96.99	98.22	96.08	98.09	3,700,271	+1.31(+1.36%)
Jul 27, 2022	95.24	97.24	94.99	96.78	4,039,458	+2.14(+2.26%)
Jul 26, 2022	94.74	95.16	94.38	94.63	3,612,686	-0.51(-0.53%)
Jul 25, 2022	94.86	95.44	94.27	95.14	7,872,862	+0.55(+0.58%)
Jul 22, 2022	95.67	95.88	93.70	94.60	5,666,105	-0.84(-0.88%)
Jul 21, 2022	94.59	95.48	93.64	95.43	15,798,155	+0.21(+0.22%)
Jul 20, 2022	93.76	95.35	93.52	95.22	5,131,904	+1.36(+1.45%)
Jul 19, 2022	91.76	94.03	91.53	93.86	3,450,157	+3.20(+3.53%)
Jul 18, 2022	91.61	92.16	90.38	90.65	2,833,909	-0.01(-0.01%)
Jul 15, 2022	89.87	90.86	88.91	90.66	3,698,689	+1.85(+2.08%)
Jul 14, 2022	88.49	88.97	87.49	88.81	3,638,767	-0.83(-0.92%)
Jul 13, 2022	88.75	89.99	88.45	89.64	3,100,901	-0.23(-0.26%)
Jul 12, 2022	89.77	90.83	89.39	89.87	5,317,918	-0.14(-0.15%)
Jul 11, 2022	90.56	91.03	89.77	90.01	3,052,123	-1.24(-1.35%)
Jul 08, 2022	91.31	91.85	90.49	91.25	3,601,111	-0.18(-0.20%)
Jul 07, 2022	90.57	91.66	90.54	91.43	2,949,476	+1.59(+1.77%)
Jul 06, 2022	90.61	91.09	88.91	89.85	3,732,432	-1.02(-1.12%)
Jul 05, 2022	89.33	90.90	88.11	90.87	6,602,471	+0.07(+0.08%)

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.