Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	118.39	118.70	116.87	118.12	3,381,585	+2.26(+1.95%)
Sep 18, 2024	115.77	118.54	115.20	115.86	4,471,611	+0.15(+0.13%)
Sep 17, 2024	115.68	116.92	115.38	115.71	3,526,405	+0.89(+0.78%)
Sep 16, 2024	114.58	115.04	113.99	114.82	2,216,148	+0.47(+0.41%)
Sep 13, 2024	112.68	114.41	112.68	114.35	2,583,615	+2.90(+2.60%)
Sep 12, 2024	110.60	112.05	109.90	111.45	3,796,345	+1.41(+1.28%)
Sep 11, 2024	109.33	110.17	107.53	110.04	3,883,829	+0.20(+0.18%)
Sep 10, 2024	110.50	110.56	108.73	109.84	9,054,176	-0.37(-0.34%)
Sep 09, 2024	110.46	111.05	109.80	110.21	5,370,828	-0.27(-0.24%)
Sep 06, 2024	112.39	113.07	110.17	110.48	3,164,590	-1.93(-1.72%)
Sep 05, 2024	113.28	113.62	112.02	112.41	3,308,553	-0.48(-0.43%)
Sep 04, 2024	112.79	113.98	112.40	112.89	2,749,154	-0.28(-0.25%)

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.