Indicators

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

104.86 -0.85 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.77	30.85	30.42	30.62	7,323,684	+0.03(+0.10%)
Jan 30, 2012	30.55	30.70	30.39	30.59	10,525,158	-0.23(-0.75%)
Jan 27, 2012	30.54	30.85	30.49	30.82	5,780,867	+0.14(+0.45%)
Jan 26, 2012	30.94	30.94	30.52	30.68	4,321,347	-0.06(-0.21%)
Jan 25, 2012	30.49	30.81	30.34	30.75	3,691,433	+0.21(+0.70%)
Jan 24, 2012	30.12	30.58	30.03	30.53	3,409,974	+0.18(+0.61%)
Jan 23, 2012	30.41	30.59	30.11	30.35	3,470,187	-0.05(-0.17%)
Jan 20, 2012	30.30	30.48	30.26	30.40	2,277,096	+0.05(+0.15%)
Jan 19, 2012	30.34	30.43	30.14	30.35	3,618,977	+0.17(+0.57%)
Jan 18, 2012	29.62	30.18	29.59	30.18	3,918,291	+0.52(+1.76%)
Jan 17, 2012	29.94	30.00	29.61	29.66	4,231,458	+0.01(+0.04%)
Jan 13, 2012	29.64	29.70	29.36	29.65	6,256,103	-0.20(-0.66%)
Jan 12, 2012	29.81	29.89	29.49	29.84	5,046,845	+0.11(+0.38%)
Jan 11, 2012	29.55	29.77	29.49	29.73	5,037,016	+0.12(+0.41%)
Jan 10, 2012	29.59	29.68	29.51	29.61	3,596,280	+0.39(+1.34%)
Jan 09, 2012	29.25	29.27	28.93	29.22	3,660,975	+0.12(+0.40%)
Jan 06, 2012	29.17	29.32	28.90	29.10	2,838,849	-0.10(-0.33%)
Jan 05, 2012	28.86	29.29	28.52	29.20	5,460,982	+0.17(+0.59%)

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.