Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.96	27.23	26.80	27.12	6,076,990	+0.12(+0.46%)
Jan 30, 2007	26.90	27.00	26.74	26.99	1,047,953	+0.20(+0.74%)
Jan 29, 2007	26.63	26.88	26.61	26.80	2,804,306	+0.17(+0.65%)
Jan 26, 2007	26.71	26.71	26.38	26.62	943,456	+0.06(+0.23%)
Jan 25, 2007	26.86	26.91	26.49	26.56	1,462,717	-0.33(-1.24%)
Jan 24, 2007	26.65	26.90	26.61	26.90	1,708,447	+0.28(+1.06%)
Jan 23, 2007	26.26	26.68	26.26	26.61	1,715,149	+0.30(+1.13%)
Jan 22, 2007	26.55	26.57	26.24	26.32	2,284,052	-0.23(-0.87%)
Jan 19, 2007	26.28	26.59	26.28	26.55	1,736,992	+0.18(+0.67%)
Jan 18, 2007	26.66	26.67	26.32	26.37	1,737,488	-0.33(-1.25%)
Jan 17, 2007	26.57	26.79	26.57	26.70	1,748,409	+0.01(+0.05%)
Jan 16, 2007	26.84	26.92	26.60	26.69	3,164,711	-0.10(-0.38%)
Jan 12, 2007	26.61	26.80	26.57	26.79	2,024,174	+0.25(+0.93%)
Jan 11, 2007	26.38	26.66	26.31	26.55	1,465,447	+0.27(+1.01%)
Jan 10, 2007	26.13	26.31	26.06	26.28	4,353,649	+0.01(+0.03%)
Jan 09, 2007	26.20	26.31	25.93	26.27	5,870,973	+0.05(+0.20%)
Jan 08, 2007	26.22	26.28	25.96	26.22	1,690,824	-0.02(-0.06%)
Jan 05, 2007	26.49	26.49	26.10	26.24	4,800,184	-0.29(-1.11%)
Jan 04, 2007	26.55	26.64	26.27	26.53	3,058,228	-0.02(-0.08%)

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.