Indicators

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

104.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	46.81	46.83	46.57	46.58	1,065,732	-0.02(-0.05%)
Nov 27, 2013	46.39	46.63	46.25	46.60	1,634,758	+0.29(+0.63%)
Nov 26, 2013	46.07	46.39	45.97	46.31	1,314,116	+0.33(+0.71%)
Nov 25, 2013	46.09	46.15	45.87	45.98	1,260,993	+0.03(+0.08%)
Nov 22, 2013	45.80	46.02	45.67	45.95	2,666,637	+0.14(+0.31%)
Nov 21, 2013	45.20	45.82	45.10	45.80	1,572,441	+0.84(+1.86%)
Nov 20, 2013	45.28	45.30	44.79	44.97	1,728,912	-0.04(-0.10%)
Nov 19, 2013	45.29	45.49	44.88	45.01	4,607,318	-0.26(-0.57%)
Nov 18, 2013	45.59	45.70	45.11	45.27	2,710,958	-0.18(-0.39%)
Nov 15, 2013	45.35	45.47	45.13	45.45	2,263,150	+0.17(+0.38%)
Nov 14, 2013	45.29	45.33	44.98	45.27	1,686,742	-0.02(-0.04%)
Nov 13, 2013	44.63	45.30	44.61	45.29	1,183,954	+0.41(+0.91%)
Nov 12, 2013	44.79	44.91	44.61	44.88	2,324,622	+0.00(+0.01%)
Nov 11, 2013	44.82	45.02	44.64	44.88	2,646,855	+0.03(+0.08%)
Nov 08, 2013	44.09	44.92	44.09	44.84	2,095,070	+0.75(+1.70%)
Nov 07, 2013	45.05	45.05	44.04	44.09	2,806,407	-0.72(-1.60%)
Nov 06, 2013	45.11	45.17	44.72	44.81	1,330,167	-0.05(-0.11%)
Nov 05, 2013	44.80	44.98	44.56	44.86	1,237,689	-0.11(-0.24%)
Nov 04, 2013	44.58	45.02	44.42	44.96	2,439,549	+0.56(+1.27%)

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.