Skip to main content

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

105.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.69 98.72 97.34 97.92 5,062,396 -1.08(-1.09%)
May 27, 2022 97.26 99.00 97.17 99.00 3,434,038 +2.25(+2.33%)
May 26, 2022 95.30 97.28 95.30 96.75 3,268,504 +1.99(+2.10%)
May 25, 2022 92.62 95.30 92.56 94.76 4,070,735 +1.92(+2.07%)
May 24, 2022 93.17 93.42 90.99 92.83 4,440,798 -1.05(-1.12%)
May 23, 2022 93.80 94.42 92.69 93.89 4,680,192 +0.98(+1.05%)
May 20, 2022 94.24 94.44 90.88 92.91 4,852,440 -0.37(-0.39%)
May 19, 2022 92.96 94.47 92.64 93.28 8,193,435 -0.47(-0.51%)
May 18, 2022 95.62 95.98 93.00 93.75 25,689,464 -3.00(-3.10%)
May 17, 2022 95.36 96.80 95.06 96.75 4,231,467 +2.80(+2.98%)
May 16, 2022 93.92 94.81 93.25 93.95 4,394,068 -0.28(-0.30%)
May 13, 2022 92.98 94.86 92.98 94.23 5,463,435 +2.19(+2.37%)
May 12, 2022 90.48 92.44 90.20 92.04 6,509,055 +1.16(+1.28%)
May 11, 2022 92.53 94.32 90.73 90.88 7,009,895 -1.58(-1.70%)
May 10, 2022 93.93 94.55 90.76 92.46 6,956,771 -0.57(-0.61%)
May 09, 2022 94.39 94.93 92.59 93.03 6,793,909 -2.70(-2.82%)
May 06, 2022 96.45 96.91 94.65 95.73 5,560,121 -1.03(-1.07%)
May 05, 2022 99.39 99.39 95.58 96.76 5,212,561 -3.59(-3.57%)
May 04, 2022 98.04 100.59 96.83 100.35 4,642,988 +2.48(+2.54%)
May 03, 2022 96.82 98.21 96.27 97.86 4,551,868 +1.03(+1.07%)
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.