Skip to main content

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

105.67 +0.99 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.49 67.65 66.01 66.56 5,939,906 +0.19(+0.29%)
Sep 29, 2020 66.71 66.81 65.64 66.37 2,894,664 -0.38(-0.57%)
Sep 28, 2020 65.67 67.00 65.67 66.75 2,748,937 +1.85(+2.85%)
Sep 25, 2020 63.96 65.10 63.95 64.90 5,758,674 +0.67(+1.05%)
Sep 24, 2020 63.98 65.31 63.25 64.23 6,202,934 +0.26(+0.40%)
Sep 23, 2020 65.77 66.40 63.92 63.97 4,509,211 -1.76(-2.68%)
Sep 22, 2020 65.52 65.90 64.84 65.74 4,047,506 +0.39(+0.59%)
Sep 21, 2020 66.25 66.36 64.57 65.35 4,090,472 -2.35(-3.47%)
Sep 18, 2020 68.24 68.77 66.87 67.70 3,526,796 -0.39(-0.57%)
Sep 17, 2020 67.69 68.41 67.26 68.09 2,536,575 -0.55(-0.80%)
Sep 16, 2020 68.49 69.55 68.31 68.63 2,092,630 +0.46(+0.68%)
Sep 15, 2020 68.72 68.93 68.02 68.17 2,325,277 +0.02(+0.03%)
Sep 14, 2020 67.58 68.30 67.26 68.15 2,288,912 +1.16(+1.73%)
Sep 11, 2020 67.77 67.84 66.39 66.99 4,416,283 -0.46(-0.69%)
Sep 10, 2020 68.62 68.93 67.37 67.45 4,334,005 -0.92(-1.34%)
Sep 09, 2020 68.25 68.66 67.70 68.37 3,721,733 +0.76(+1.13%)
Sep 08, 2020 68.40 68.75 67.44 67.60 3,769,896 -1.68(-2.42%)
Sep 04, 2020 70.52 70.60 67.98 69.28 3,892,339 -0.37(-0.53%)
Sep 03, 2020 71.21 71.42 69.21 69.65 6,500,530 -1.77(-2.48%)
Sep 02, 2020 70.84 71.64 70.35 71.43 4,488,868 +0.81(+1.15%)
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.