Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.08	25.33	25.05	25.19	10,932,593	+0.05(+0.21%)
Jan 30, 2006	25.14	25.25	25.10	25.14	12,104,377	-0.01(-0.05%)
Jan 27, 2006	25.04	25.26	24.94	25.15	1,798,141	+0.20(+0.79%)
Jan 26, 2006	24.77	25.00	24.64	24.95	9,554,754	+0.30(+1.21%)
Jan 25, 2006	24.72	24.73	24.47	24.66	2,014,127	+0.03(+0.13%)
Jan 24, 2006	24.39	24.66	24.35	24.62	5,549,091	+0.32(+1.33%)
Jan 23, 2006	24.40	24.40	23.92	24.30	24,432,436	-0.04(-0.15%)
Jan 20, 2006	24.61	24.63	24.24	24.34	1,084,644	-0.23(-0.93%)
Jan 19, 2006	24.31	24.64	24.27	24.57	8,314,947	+0.30(+1.23%)
Jan 18, 2006	24.08	24.29	24.05	24.27	16,690,222	-0.02(-0.08%)
Jan 17, 2006	24.34	24.34	24.13	24.29	1,331,911	-0.08(-0.35%)
Jan 13, 2006	24.40	24.47	24.33	24.37	1,634,787	-0.04(-0.18%)
Jan 12, 2006	24.56	24.57	24.34	24.42	1,200,333	-0.10(-0.41%)
Jan 11, 2006	24.63	24.63	24.35	24.52	3,064,015	-0.04(-0.18%)
Jan 10, 2006	24.18	24.58	24.18	24.56	10,662,984	+0.22(+0.89%)
Jan 09, 2006	24.12	24.44	24.08	24.35	9,119,059	+0.24(+0.99%)
Jan 06, 2006	24.02	24.15	23.82	24.11	1,806,582	+0.21(+0.88%)
Jan 05, 2006	23.85	23.90	23.71	23.90	2,431,451	+0.07(+0.30%)
Jan 04, 2006	23.68	23.87	23.62	23.83	6,096,503	+0.13(+0.56%)

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.