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 (%)
Oct 29, 2010	25.18	25.46	25.15	25.31	1,437,594	+0.05(+0.21%)
Oct 28, 2010	25.56	25.61	25.14	25.25	1,305,226	-0.13(-0.50%)
Oct 27, 2010	25.29	25.42	25.05	25.38	1,781,366	-0.09(-0.35%)
Oct 25, 2010	25.58	25.78	25.43	25.47	1,968,702	+0.10(+0.39%)
Oct 22, 2010	25.29	25.40	25.20	25.37	1,611,100	+0.16(+0.62%)
Oct 21, 2010	25.43	25.60	24.90	25.22	4,569,463	-0.11(-0.42%)
Oct 20, 2010	25.25	25.46	25.13	25.32	2,374,634	+0.22(+0.88%)
Oct 19, 2010	25.24	25.55	24.94	25.10	2,004,116	-0.36(-1.42%)
Oct 18, 2010	25.47	25.60	25.37	25.46	1,815,988	+0.10(+0.40%)
Oct 15, 2010	25.63	25.71	25.22	25.36	2,028,408	-0.08(-0.31%)
Oct 14, 2010	25.44	25.55	25.21	25.44	2,479,786	+0.02(+0.08%)
Oct 13, 2010	25.21	25.62	25.11	25.42	2,228,251	+0.38(+1.51%)
Oct 12, 2010	24.88	25.13	24.63	25.04	2,846,570	+0.12(+0.48%)
Oct 11, 2010	24.97	25.16	24.90	24.92	8,952,015	+0.02(+0.10%)
Oct 08, 2010	24.90	25.04	24.52	24.90	1,799,653	+0.28(+1.13%)
Oct 07, 2010	24.85	24.86	24.47	24.62	2,440,804	-0.06(-0.25%)
Oct 06, 2010	24.79	24.85	24.53	24.68	4,341,019	-0.10(-0.40%)
Oct 05, 2010	24.37	24.84	24.21	24.78	1,921,476	+0.68(+2.81%)
Oct 04, 2010	24.38	24.51	23.93	24.10	2,291,751	-0.33(-1.35%)

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.