Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.79	46.09	44.79	46.07	3,319,226	+1.42(+3.18%)
Jan 28, 2016	44.92	45.10	44.50	44.65	2,621,660	+0.11(+0.25%)
Jan 27, 2016	44.99	45.35	44.30	44.54	3,009,060	-0.63(-1.40%)
Jan 26, 2016	44.30	45.24	44.27	45.17	2,236,601	+1.05(+2.38%)
Jan 25, 2016	44.74	44.87	44.01	44.12	2,026,362	-0.83(-1.84%)
Jan 22, 2016	44.65	45.07	44.48	44.95	2,505,410	+0.94(+2.13%)
Jan 21, 2016	44.15	44.74	43.78	44.01	4,561,929	-0.09(-0.21%)
Jan 20, 2016	43.39	44.59	42.46	44.10	4,868,844	+0.09(+0.21%)
Jan 19, 2016	44.85	44.96	43.52	44.01	3,511,315	-0.49(-1.10%)
Jan 15, 2016	43.91	44.50	44.50	44.50	4,381,265	-0.53(-1.19%)
Jan 14, 2016	44.61	45.43	44.06	45.04	4,647,445	+0.61(+1.36%)
Jan 13, 2016	45.84	45.95	44.12	44.43	2,484,273	-1.24(-2.72%)
Jan 12, 2016	45.82	46.11	44.95	45.67	2,066,141	+0.12(+0.26%)
Jan 11, 2016	45.74	45.99	45.12	45.55	2,523,942	+0.00(+0.01%)
Jan 08, 2016	46.49	46.68	45.49	45.55	3,230,988	-0.77(-1.67%)
Jan 07, 2016	46.64	47.08	46.25	46.32	3,999,154	-1.22(-2.57%)
Jan 06, 2016	47.43	47.86	47.28	47.54	1,627,187	-0.55(-1.14%)
Jan 05, 2016	48.08	48.19	47.77	48.09	1,712,933	+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.