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 29, 2010	21.79	22.01	21.44	21.48	5,222,327	-0.21(-0.97%)
Jan 28, 2010	22.13	22.17	21.51	21.69	4,132,291	-0.40(-1.80%)
Jan 27, 2010	21.78	22.13	21.70	22.09	4,930,213	+0.23(+1.04%)
Jan 26, 2010	21.95	22.13	21.84	21.86	3,274,798	-0.17(-0.77%)
Jan 25, 2010	22.16	22.17	21.90	22.03	3,990,800	+0.03(+0.13%)
Jan 22, 2010	22.38	22.49	21.95	22.00	5,374,845	-0.44(-1.97%)
Jan 21, 2010	22.72	22.88	22.30	22.44	4,439,778	-0.26(-1.16%)
Jan 20, 2010	22.88	22.88	22.45	22.71	4,186,282	-0.33(-1.42%)
Jan 19, 2010	22.71	23.03	22.71	23.03	6,471,901	+0.40(+1.75%)
Jan 15, 2010	22.93	22.64	22.64	22.64	3,280,444	-0.30(-1.29%)
Jan 14, 2010	22.75	22.99	22.73	22.93	2,626,075	+0.09(+0.39%)
Jan 13, 2010	22.63	22.87	22.47	22.84	3,275,617	+0.26(+1.17%)
Jan 12, 2010	22.66	22.73	22.46	22.58	4,628,829	-0.21(-0.94%)
Jan 11, 2010	22.99	23.01	22.69	22.80	2,025,793	-0.08(-0.35%)
Jan 08, 2010	22.72	22.88	22.65	22.88	1,701,305	+0.09(+0.39%)
Jan 07, 2010	22.64	22.79	22.42	22.79	5,151,205	+0.16(+0.70%)
Jan 06, 2010	22.62	22.74	22.54	22.63	2,296,468	-0.02(-0.11%)
Jan 05, 2010	22.70	22.76	22.53	22.65	3,788,920	-0.07(-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.