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 (%)
Nov 28, 2014	49.18	49.27	48.51	48.58	1,192,216	-0.71(-1.43%)
Nov 26, 2014	49.11	49.28	49.28	49.28	865,148	+0.14(+0.29%)
Nov 25, 2014	49.22	49.46	48.97	49.14	2,202,405	+0.00(+0.00%)
Nov 24, 2014	48.58	49.16	48.58	49.14	1,385,713	+0.56(+1.16%)
Nov 21, 2014	49.23	49.26	48.42	48.58	2,322,937	-0.01(-0.03%)
Nov 20, 2014	47.82	48.59	47.82	48.59	1,074,106	+0.56(+1.16%)
Nov 19, 2014	48.42	48.42	47.71	48.03	1,520,280	-0.48(-1.00%)
Nov 18, 2014	48.40	48.76	48.40	48.52	878,492	+0.23(+0.48%)
Nov 17, 2014	48.68	48.79	48.27	48.29	1,246,929	-0.46(-0.95%)
Nov 14, 2014	48.80	48.94	48.65	48.75	1,165,718	-0.08(-0.17%)
Nov 13, 2014	49.22	49.34	48.71	48.83	1,130,462	-0.38(-0.76%)
Nov 12, 2014	48.72	49.27	48.66	49.21	4,059,344	+0.33(+0.68%)
Nov 11, 2014	48.87	48.93	48.73	48.87	1,745,407	+0.00(+0.01%)
Nov 10, 2014	48.73	48.90	48.58	48.87	1,638,438	+0.17(+0.34%)
Nov 07, 2014	48.69	48.71	48.36	48.70	2,154,961	+0.01(+0.02%)
Nov 06, 2014	48.60	48.70	48.36	48.70	1,243,222	+0.13(+0.27%)
Nov 05, 2014	48.80	48.80	48.37	48.56	1,158,210	+0.12(+0.25%)
Nov 04, 2014	48.49	48.67	48.21	48.44	2,353,694	-0.18(-0.37%)

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.