Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.83	61.56	60.65	61.38	5,849,964	+0.41(+0.68%)
Jan 30, 2017	61.36	61.50	60.48	60.96	3,978,280	-0.84(-1.35%)
Jan 27, 2017	62.17	62.20	61.56	61.80	2,883,661	-0.26(-0.42%)
Jan 26, 2017	62.47	62.52	61.88	62.06	3,978,943	-0.33(-0.53%)
Jan 25, 2017	62.17	62.47	62.17	62.39	3,217,014	+0.69(+1.12%)
Jan 24, 2017	60.98	61.87	60.95	61.70	3,107,468	+0.89(+1.46%)
Jan 23, 2017	60.91	61.11	60.45	60.81	2,341,572	-0.21(-0.34%)
Jan 20, 2017	60.82	61.25	60.76	61.02	2,937,678	+0.30(+0.49%)
Jan 19, 2017	61.30	61.54	60.47	60.72	3,309,395	-0.58(-0.95%)
Jan 18, 2017	61.18	61.36	60.86	61.30	4,951,491	+0.24(+0.39%)
Jan 17, 2017	61.63	61.65	60.99	61.07	4,728,894	-0.80(-1.29%)
Jan 13, 2017		61.87	61.87	61.87	0	+0.45(+0.73%)
Jan 12, 2017	62.03	62.15	60.72	61.42	5,017,788	-0.66(-1.07%)
Jan 11, 2017	61.92	62.13	61.55	62.08	6,138,180	+0.20(+0.33%)
Jan 10, 2017	61.43	62.01	61.28	61.88	3,997,676	+0.55(+0.90%)
Jan 09, 2017	61.72	61.81	61.22	61.33	4,177,011	-0.53(-0.86%)
Jan 06, 2017	62.36	62.42	61.84	61.86	3,411,888	-0.35(-0.56%)
Jan 05, 2017	62.98	63.02	61.95	62.21	4,317,561	-0.91(-1.44%)
Jan 04, 2017	62.32	63.19	62.28	63.12	5,435,772	+1.04(+1.67%)

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.