Indicators

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

105.13 -1.28 (-1.20%)

Streaming Delayed Price Updated: 1:25 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	103.39	104.12	103.25	104.06	2,721,989	+0.91(+0.88%)
Jul 28, 2023	103.08	103.55	102.75	103.15	2,575,736	+0.98(+0.96%)
Jul 27, 2023	103.89	103.96	101.88	102.17	2,786,550	-1.10(-1.06%)
Jul 26, 2023	102.46	103.56	102.39	103.27	2,837,997	+0.75(+0.73%)
Jul 25, 2023	102.39	103.16	102.20	102.52	4,045,114	-0.03(-0.03%)
Jul 24, 2023	102.10	103.00	101.94	102.55	3,706,631	+0.58(+0.57%)
Jul 21, 2023	102.95	103.03	101.86	101.96	3,092,418	-0.38(-0.37%)
Jul 20, 2023	103.05	103.07	101.89	102.34	3,442,097	-0.77(-0.75%)
Jul 19, 2023	102.89	103.27	102.47	103.11	2,878,792	+0.56(+0.55%)
Jul 18, 2023	101.27	102.68	101.15	102.55	3,993,854	+1.39(+1.38%)
Jul 17, 2023	100.36	101.54	100.10	101.15	2,980,124	+0.80(+0.80%)
Jul 14, 2023	101.06	101.09	99.60	100.35	4,629,082	-0.85(-0.84%)
Jul 13, 2023	100.77	101.32	100.37	101.20	3,992,598	+0.56(+0.56%)
Jul 12, 2023	101.02	101.25	100.41	100.64	3,682,074	+1.09(+1.09%)
Jul 11, 2023	99.06	99.67	98.68	99.55	3,109,272	+0.91(+0.92%)
Jul 10, 2023	97.20	98.84	96.99	98.64	3,915,188	+1.28(+1.31%)
Jul 07, 2023	96.58	98.32	96.42	97.36	3,556,670	+0.95(+0.99%)
Jul 06, 2023	96.83	96.83	95.40	96.41	3,657,120	-1.35(-1.38%)
Jul 05, 2023	98.77	98.81	97.68	97.76	4,338,888	-1.47(-1.49%)

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.