Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	94.19	95.40	94.17	95.35	5,026,519	+1.75(+1.86%)
Mar 30, 2023	94.32	94.56	93.21	93.60	3,216,369	-0.03(-0.03%)
Mar 29, 2023	93.97	93.97	92.92	93.63	3,256,366	+0.63(+0.68%)
Mar 28, 2023	92.58	93.38	92.40	93.00	2,852,863	+0.07(+0.07%)
Mar 27, 2023	93.16	93.43	92.31	92.93	3,886,316	+0.99(+1.07%)
Mar 24, 2023	90.10	92.11	89.56	91.94	4,240,480	+0.97(+1.06%)
Mar 23, 2023	92.32	93.19	90.23	90.98	4,433,270	-0.76(-0.83%)
Mar 22, 2023	94.17	94.65	91.71	91.74	4,459,811	-2.53(-2.68%)
Mar 21, 2023	94.35	95.27	93.79	94.26	4,173,524	+1.55(+1.67%)
Mar 20, 2023	92.26	93.87	92.26	92.71	7,602,513	+1.34(+1.46%)
Mar 17, 2023	92.99	93.25	91.16	91.38	18,008,380	-2.67(-2.84%)
Mar 16, 2023	91.51	94.72	90.87	94.05	7,919,349	+1.47(+1.59%)
Mar 15, 2023	91.59	92.69	90.89	92.57	5,974,812	-1.50(-1.60%)
Mar 14, 2023	94.79	95.53	93.01	94.08	5,239,938	+1.88(+2.04%)
Mar 13, 2023	92.46	93.97	91.54	92.20	10,445,648	-2.29(-2.42%)
Mar 10, 2023	96.42	96.44	93.52	94.49	6,874,617	-2.43(-2.50%)
Mar 09, 2023	99.22	99.46	96.81	96.92	4,781,596	-2.26(-2.28%)
Mar 08, 2023	99.09	99.52	98.35	99.18	3,420,036	+0.17(+0.17%)
Mar 07, 2023	99.93	100.22	98.69	99.01	3,691,535	-0.99(-0.99%)
Mar 06, 2023	102.37	102.37	99.53	100.00	5,262,002	-2.32(-2.27%)
Mar 03, 2023	101.67	102.53	100.80	102.32	4,218,776	+1.18(+1.17%)
Mar 02, 2023	100.01	101.35	99.71	101.14	3,452,261	+0.30(+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.

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

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

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

Historical Prices

Sections

Services

Wapakoneta Daily News