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 (%)
Jun 30, 2021 107.23 108.14 107.03 107.88 2,828,203 +0.33(+0.31%)
Jun 29, 2021 108.11 108.50 107.25 107.55 2,202,853 -0.25(-0.23%)
Jun 28, 2021 109.00 109.10 107.00 107.80 2,819,400 -1.12(-1.03%)
Jun 25, 2021 109.15 109.91 108.83 108.92 4,491,734 +0.12(+0.11%)
Jun 24, 2021 107.95 108.95 107.46 108.80 4,041,134 +1.43(+1.33%)
Jun 23, 2021 107.39 108.12 107.27 107.37 4,235,383 +0.18(+0.17%)
Jun 22, 2021 106.58 107.44 105.75 107.19 3,005,744 +0.59(+0.56%)
Jun 21, 2021 105.14 106.97 105.14 106.59 2,930,187 +2.34(+2.24%)
Jun 18, 2021 105.55 106.23 104.09 104.25 3,199,779 -2.80(-2.61%)
Jun 17, 2021 108.58 109.15 105.86 107.05 4,608,767 -1.92(-1.76%)
Jun 16, 2021 108.79 109.39 107.98 108.97 2,799,225 -0.04(-0.03%)
Jun 15, 2021 108.81 109.24 107.88 109.01 2,566,481 +0.19(+0.18%)
Jun 14, 2021 109.48 110.00 108.39 108.82 3,254,220 -0.53(-0.49%)
Jun 11, 2021 108.76 109.41 108.64 109.35 2,512,890 +1.09(+1.00%)
Jun 10, 2021 110.35 110.39 108.26 108.27 2,778,023 -1.72(-1.57%)
Jun 09, 2021 111.04 111.23 109.79 109.99 3,287,811 -0.82(-0.74%)
Jun 08, 2021 109.76 111.11 109.49 110.81 2,573,405 +1.26(+1.15%)
Jun 07, 2021 108.74 109.64 108.69 109.55 3,078,136 +1.06(+0.98%)
Jun 04, 2021 108.76 108.77 107.82 108.50 1,970,960 +0.39(+0.36%)
Jun 03, 2021 108.39 108.60 107.24 108.11 3,794,053 -0.92(-0.85%)
Jun 02, 2021 109.37 109.48 108.48 109.03 4,147,405 -0.33(-0.30%)
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.