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

113.92 -1.89 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 104.65 105.88 104.38 104.80 2,818,855 -0.33(-0.32%)
Jul 29, 2021 104.66 105.80 104.45 105.14 2,822,517 +1.29(+1.24%)
Jul 28, 2021 103.54 104.69 102.30 103.84 3,287,112 +0.88(+0.85%)
Jul 27, 2021 103.25 103.31 102.07 102.97 3,039,809 -0.98(-0.94%)
Jul 26, 2021 103.34 104.46 103.27 103.95 3,330,164 +0.91(+0.89%)
Jul 23, 2021 102.84 103.10 101.82 103.04 3,889,131 +0.84(+0.82%)
Jul 22, 2021 103.91 104.00 101.78 102.20 3,393,474 -1.95(-1.87%)
Jul 21, 2021 103.09 104.60 103.09 104.15 2,551,991 +1.71(+1.67%)
Jul 20, 2021 99.74 103.14 99.56 102.44 4,593,751 +2.99(+3.01%)
Jul 19, 2021 99.47 100.78 98.40 99.44 6,135,628 -1.95(-1.92%)
Jul 16, 2021 103.76 103.76 101.18 101.39 5,101,703 -1.49(-1.45%)
Jul 15, 2021 102.83 103.34 101.78 102.88 3,940,114 -0.47(-0.45%)
Jul 14, 2021 105.05 105.71 103.28 103.35 3,084,266 -1.23(-1.17%)
Jul 13, 2021 106.03 106.11 104.52 104.58 3,197,137 -2.00(-1.87%)
Jul 12, 2021 105.72 106.68 105.27 106.57 12,072,315 +0.50(+0.48%)
Jul 09, 2021 104.80 106.18 104.73 106.07 2,632,317 +2.63(+2.55%)
Jul 08, 2021 102.81 104.71 101.96 103.44 3,984,158 -1.23(-1.17%)
Jul 07, 2021 105.22 105.82 103.81 104.66 3,019,061 -0.70(-0.67%)
Jul 06, 2021 107.16 107.21 104.30 105.36 3,618,854 -1.56(-1.46%)
Jul 02, 2021 108.35 108.35 106.76 106.92 4,537,423 -1.14(-1.06%)
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.