Indicators

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

105.71 -0.25 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.09	25.33	25.06	25.20	10,930,540	+0.05(+0.21%)
Jan 30, 2006	25.15	25.25	25.10	25.14	12,102,104	-0.01(-0.05%)
Jan 27, 2006	25.05	25.27	24.95	25.16	1,797,804	+0.20(+0.79%)
Jan 26, 2006	24.78	25.00	24.65	24.96	9,552,960	+0.30(+1.21%)
Jan 25, 2006	24.73	24.74	24.48	24.66	2,013,749	+0.03(+0.13%)
Jan 24, 2006	24.40	24.66	24.35	24.63	5,548,049	+0.32(+1.33%)
Jan 23, 2006	24.41	24.41	23.92	24.31	24,427,846	-0.04(-0.15%)
Jan 20, 2006	24.62	24.63	24.24	24.34	1,084,441	-0.23(-0.93%)
Jan 19, 2006	24.31	24.64	24.27	24.57	8,313,386	+0.30(+1.23%)
Jan 18, 2006	24.08	24.29	24.06	24.27	16,687,088	-0.02(-0.08%)
Jan 17, 2006	24.34	24.34	24.14	24.29	1,331,660	-0.08(-0.35%)
Jan 13, 2006	24.41	24.47	24.33	24.38	1,634,480	-0.04(-0.18%)
Jan 12, 2006	24.57	24.58	24.34	24.42	1,200,108	-0.10(-0.41%)
Jan 11, 2006	24.63	24.63	24.35	24.52	3,063,440	-0.04(-0.18%)
Jan 10, 2006	24.18	24.58	24.18	24.57	10,660,981	+0.22(+0.89%)
Jan 09, 2006	24.13	24.45	24.08	24.35	9,117,347	+0.24(+0.99%)
Jan 06, 2006	24.03	24.15	23.83	24.11	1,806,243	+0.21(+0.88%)
Jan 05, 2006	23.85	23.90	23.72	23.90	2,430,994	+0.07(+0.30%)
Jan 04, 2006	23.68	23.87	23.63	23.83	6,095,358	+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.