Indicators

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

102.75 +0.41 (+0.40%)

Streaming Delayed Price Updated: 2:34 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.53	17.03	16.50	16.96	4,231,174	+0.29(+1.72%)
Nov 26, 2008	15.49	16.77	15.45	16.67	8,426,956	+0.81(+5.08%)
Nov 25, 2008	15.86	15.91	15.27	15.87	7,525,953	+0.23(+1.49%)
Nov 24, 2008	14.85	15.77	14.66	15.63	9,437,715	+1.04(+7.15%)
Nov 21, 2008	14.14	14.73	13.38	14.59	15,617,785	+0.76(+5.48%)
Nov 20, 2008	14.68	15.04	13.83	13.83	12,448,283	-0.95(-6.46%)
Nov 19, 2008	16.00	16.12	14.79	14.79	8,502,551	-1.30(-8.09%)
Nov 18, 2008	16.18	16.43	15.43	16.09	5,144,753	-0.03(-0.17%)
Nov 17, 2008	16.23	16.62	16.05	16.12	4,745,302	-0.14(-0.87%)
Nov 14, 2008	17.15	17.36	16.26	16.26	6,224,043	-1.20(-6.88%)
Nov 13, 2008	16.34	17.55	15.44	17.46	9,735,977	+1.24(+7.65%)
Nov 12, 2008	16.91	17.01	16.17	16.22	7,615,146	-0.97(-5.63%)
Nov 11, 2008	17.42	17.73	17.08	17.18	7,379,962	-0.39(-2.20%)
Nov 10, 2008	18.40	18.40	17.40	17.57	4,373,524	-0.39(-2.20%)
Nov 07, 2008	17.91	18.15	17.57	17.96	4,416,338	+0.27(+1.50%)
Nov 06, 2008	18.24	18.42	17.70	17.70	8,008,295	-0.70(-3.79%)
Nov 05, 2008	19.22	19.29	18.29	18.40	5,350,610	-1.01(-5.21%)
Nov 04, 2008	19.58	19.63	19.04	19.41	4,010,212	+0.30(+1.56%)

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.