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, 2006	26.44	26.70	26.41	26.55	10,371,215	+0.06(+0.21%)
Jan 30, 2006	26.50	26.61	26.46	26.50	11,482,829	-0.01(-0.05%)
Jan 27, 2006	26.40	26.63	26.29	26.51	1,705,809	+0.21(+0.79%)
Jan 26, 2006	26.11	26.35	25.98	26.30	9,064,127	+0.31(+1.21%)
Jan 25, 2006	26.06	26.07	25.79	25.99	1,910,704	+0.03(+0.13%)
Jan 24, 2006	25.71	25.99	25.67	25.96	5,264,150	+0.34(+1.33%)
Jan 23, 2006	25.72	25.72	25.21	25.62	23,177,854	-0.04(-0.15%)
Jan 20, 2006	25.94	25.96	25.55	25.65	1,028,949	-0.24(-0.93%)
Jan 19, 2006	25.62	25.97	25.58	25.90	7,887,983	+0.31(+1.23%)
Jan 18, 2006	25.38	25.60	25.35	25.58	15,833,196	-0.02(-0.08%)
Jan 17, 2006	25.65	25.65	25.44	25.60	1,263,518	-0.09(-0.35%)
Jan 13, 2006	25.72	25.79	25.64	25.69	1,550,842	-0.05(-0.18%)
Jan 12, 2006	25.89	25.90	25.65	25.74	1,138,697	-0.11(-0.41%)
Jan 11, 2006	25.96	25.96	25.66	25.85	2,906,681	-0.05(-0.18%)
Jan 10, 2006	25.49	25.91	25.49	25.89	10,115,450	+0.23(+0.89%)
Jan 09, 2006	25.43	25.77	25.38	25.66	8,650,805	+0.25(+0.99%)
Jan 06, 2006	25.32	25.46	25.11	25.41	1,713,816	+0.22(+0.88%)
Jan 05, 2006	25.14	25.19	25.00	25.19	2,306,598	+0.08(+0.30%)
Jan 04, 2006	24.96	25.16	24.90	25.12	5,783,453	+0.14(+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.