Indicators

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

104.52 -1.19 (-1.13%)

Streaming Delayed Price Updated: 1:05 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.96	29.09	28.71	28.72	2,492,678	-0.27(-0.93%)
Dec 29, 2011	28.81	29.08	28.73	28.99	2,545,343	+0.32(+1.13%)
Dec 28, 2011	29.21	29.26	28.61	28.67	5,507,028	-0.50(-1.72%)
Dec 27, 2011	28.98	29.36	28.89	29.17	1,965,848	+0.11(+0.38%)
Dec 23, 2011	29.10	29.14	28.89	29.06	2,107,599	+0.29(+1.01%)
Dec 21, 2011	28.48	28.84	28.20	28.77	5,686,775	+0.16(+0.56%)
Dec 20, 2011	28.13	28.65	28.04	28.61	6,072,759	+1.11(+4.05%)
Dec 19, 2011	28.21	28.32	27.46	27.49	3,097,869	-0.47(-1.69%)
Dec 16, 2011	27.91	28.34	27.75	27.97	8,539,826	+0.23(+0.82%)
Dec 15, 2011	27.80	27.82	27.47	27.74	5,087,637	+0.34(+1.25%)
Dec 14, 2011	27.58	27.69	27.31	27.40	4,531,422	-0.39(-1.40%)
Dec 13, 2011	28.55	28.68	27.63	27.79	4,466,854	-0.51(-1.81%)
Dec 12, 2011	28.36	28.36	27.94	28.30	9,071,495	-0.35(-1.23%)
Dec 09, 2011	27.88	28.82	27.82	28.65	3,099,857	+0.86(+3.09%)
Dec 08, 2011	28.39	28.45	27.75	27.79	3,926,398	-0.86(-3.01%)
Dec 07, 2011	28.50	28.78	28.03	28.65	3,174,068	-0.01(-0.03%)
Dec 06, 2011	28.75	28.85	28.44	28.66	2,065,754	-0.01(-0.03%)
Dec 05, 2011	28.81	28.93	28.47	28.67	4,432,574	+0.43(+1.51%)
Dec 02, 2011	28.52	28.75	28.22	28.24	1,984,398	+0.05(+0.18%)

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.