Indicators

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

105.96 +1.85 (+1.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.84	33.49	32.72	33.41	4,040,146	+0.62(+1.91%)
Dec 28, 2012	32.85	33.10	32.77	32.78	1,789,729	-0.22(-0.67%)
Dec 27, 2012	33.04	33.08	32.57	33.00	2,650,088	+0.03(+0.10%)
Dec 26, 2012	33.34	33.34	32.97	32.97	2,492,279	-0.29(-0.87%)
Dec 24, 2012	33.36	33.41	33.17	33.26	2,129,460	-0.13(-0.38%)
Dec 21, 2012	33.00	33.39	32.94	33.39	2,494,334	-0.10(-0.31%)
Dec 20, 2012	33.35	33.53	33.23	33.49	6,001,520	+0.20(+0.59%)
Dec 19, 2012	33.38	33.52	33.21	33.29	4,031,662	-0.01(-0.03%)
Dec 18, 2012	32.94	33.33	32.82	33.31	3,302,552	+0.53(+1.61%)
Dec 17, 2012	32.44	32.80	32.42	32.78	1,855,004	+0.39(+1.22%)
Dec 14, 2012	32.38	32.52	32.27	32.38	1,887,018	-0.06(-0.20%)
Dec 13, 2012	32.65	32.72	32.32	32.45	1,851,340	-0.17(-0.52%)
Dec 12, 2012	32.94	32.96	32.55	32.62	6,518,752	-0.17(-0.50%)
Dec 11, 2012	32.68	32.86	32.63	32.78	2,982,451	+0.28(+0.88%)
Dec 10, 2012	32.42	32.55	32.38	32.50	1,585,156	+0.13(+0.39%)
Dec 07, 2012	32.53	32.53	32.24	32.37	1,700,173	+0.00(+0.00%)
Dec 06, 2012	32.32	32.42	32.16	32.37	1,749,894	+0.06(+0.18%)
Dec 05, 2012	32.54	32.54	32.10	32.31	1,600,419	-0.10(-0.30%)

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.