Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 91.61 92.18 90.23 90.81 4,289,730 -1.20(-1.30%)
May 30, 2023 92.79 93.01 91.70 92.00 3,661,848 -0.43(-0.47%)
May 26, 2023 91.49 92.65 91.37 92.44 2,736,203 +1.01(+1.11%)
May 25, 2023 91.63 91.79 90.52 91.43 3,661,848 -0.31(-0.34%)
May 24, 2023 92.44 92.62 91.36 91.74 3,501,846 -1.14(-1.23%)
May 23, 2023 92.79 94.32 92.62 92.88 4,581,223 -0.12(-0.13%)
May 22, 2023 92.55 93.42 92.01 93.00 3,265,915 +0.71(+0.77%)
May 19, 2023 93.75 93.75 91.77 92.29 5,501,229 -0.70(-0.75%)
May 18, 2023 91.92 93.16 91.57 92.99 3,858,634 +0.84(+0.91%)
May 17, 2023 90.61 92.36 90.05 92.15 5,392,038 +2.16(+2.40%)
May 16, 2023 90.77 90.79 89.96 89.99 2,926,523 -1.21(-1.33%)
May 15, 2023 90.51 91.62 90.25 91.20 3,110,650 +1.00(+1.11%)
May 12, 2023 90.78 91.03 89.66 90.20 3,522,062 -0.27(-0.29%)
May 11, 2023 90.49 90.68 89.83 90.46 4,846,329 -0.62(-0.68%)
May 10, 2023 92.03 92.03 90.10 91.08 5,049,232 +0.32(+0.36%)
May 09, 2023 90.69 91.19 90.14 90.76 3,129,555 -0.54(-0.59%)
May 08, 2023 92.21 92.37 90.88 91.30 3,188,193 -0.40(-0.44%)
May 05, 2023 91.00 91.99 90.96 91.70 4,299,498 +2.16(+2.41%)
May 04, 2023 90.02 90.26 88.69 89.54 5,171,757 -1.09(-1.20%)
May 03, 2023 90.81 92.32 90.54 90.63 4,753,350 +0.03(+0.03%)
May 02, 2023 91.79 91.85 89.40 90.60 5,816,286 -1.72(-1.86%)
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.