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 29, 2016	44.80	46.10	44.80	46.07	3,318,603	+1.42(+3.18%)
Jan 28, 2016	44.92	45.10	44.51	44.66	2,621,168	+0.11(+0.25%)
Jan 27, 2016	45.00	45.36	44.30	44.54	3,008,496	-0.63(-1.40%)
Jan 26, 2016	44.31	45.24	44.28	45.18	2,236,181	+1.05(+2.38%)
Jan 25, 2016	44.75	44.88	44.02	44.13	2,025,982	-0.83(-1.84%)
Jan 22, 2016	44.66	45.08	44.49	44.95	2,504,940	+0.94(+2.13%)
Jan 21, 2016	44.16	44.75	43.79	44.02	4,561,073	-0.09(-0.21%)
Jan 20, 2016	43.39	44.60	42.47	44.11	4,867,931	+0.09(+0.21%)
Jan 19, 2016	44.86	44.96	43.53	44.02	3,510,657	-0.49(-1.10%)
Jan 15, 2016	43.92	44.51	44.51	44.51	4,380,444	-0.54(-1.19%)
Jan 14, 2016	44.62	45.44	44.07	45.04	4,646,574	+0.61(+1.36%)
Jan 13, 2016	45.85	45.96	44.13	44.44	2,483,807	-1.24(-2.72%)
Jan 12, 2016	45.83	46.12	44.96	45.68	2,065,754	+0.12(+0.26%)
Jan 11, 2016	45.75	46.00	45.13	45.56	2,523,469	+0.00(+0.01%)
Jan 08, 2016	46.50	46.69	45.50	45.56	3,230,382	-0.77(-1.67%)
Jan 07, 2016	46.65	47.09	46.26	46.33	3,998,404	-1.22(-2.57%)
Jan 06, 2016	47.44	47.87	47.29	47.55	1,626,882	-0.55(-1.14%)
Jan 05, 2016	48.09	48.20	47.78	48.10	1,712,611	+0.15(+0.31%)

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.