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 31, 2017	61.04	61.77	60.86	61.59	5,830,007	+0.41(+0.68%)
Jan 30, 2017	61.57	61.71	60.68	61.17	3,964,708	-0.84(-1.35%)
Jan 27, 2017	62.38	62.41	61.77	62.01	2,873,823	-0.26(-0.42%)
Jan 26, 2017	62.68	62.74	62.09	62.27	3,965,369	-0.33(-0.53%)
Jan 25, 2017	62.39	62.68	62.39	62.60	3,206,039	+0.69(+1.12%)
Jan 24, 2017	61.19	62.08	61.16	61.91	3,096,867	+0.89(+1.46%)
Jan 23, 2017	61.12	61.32	60.66	61.02	2,333,583	-0.21(-0.34%)
Jan 20, 2017	61.03	61.46	60.97	61.23	2,927,656	+0.30(+0.49%)
Jan 19, 2017	61.51	61.75	60.68	60.93	3,298,105	-0.59(-0.95%)
Jan 18, 2017	61.39	61.57	61.07	61.51	4,934,599	+0.24(+0.39%)
Jan 17, 2017	61.84	61.86	61.20	61.27	4,712,762	-0.80(-1.29%)
Jan 13, 2017		62.08	62.08	62.08	0	+0.45(+0.73%)
Jan 12, 2017	62.24	62.36	60.93	61.63	5,000,670	-0.67(-1.07%)
Jan 11, 2017	62.13	62.35	61.76	62.29	6,117,240	+0.20(+0.33%)
Jan 10, 2017	61.64	62.22	61.49	62.09	3,984,038	+0.55(+0.90%)
Jan 09, 2017	61.93	62.02	61.43	61.54	4,162,761	-0.54(-0.86%)
Jan 06, 2017	62.57	62.63	62.05	62.07	3,400,249	-0.35(-0.56%)
Jan 05, 2017	63.20	63.24	62.17	62.42	4,302,831	-0.91(-1.44%)
Jan 04, 2017	62.53	63.40	62.50	63.33	5,417,227	+1.04(+1.67%)

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.