Indicators

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

103.17 +0.83 (+0.81%)

Streaming Delayed Price Updated: 11:57 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.06	32.08	31.75	31.75	3,138,940	-0.34(-1.05%)
Apr 27, 2012	31.86	32.16	31.55	32.08	2,997,720	+0.30(+0.94%)
Apr 26, 2012	31.53	31.87	31.42	31.79	4,359,245	+0.29(+0.91%)
Apr 25, 2012	31.43	31.68	31.36	31.50	4,211,407	+0.49(+1.58%)
Apr 24, 2012	30.85	31.17	30.74	31.01	4,485,801	+0.18(+0.57%)
Apr 23, 2012	30.84	30.87	30.52	30.83	6,923,451	-0.45(-1.44%)
Apr 20, 2012	31.28	31.57	31.22	31.28	2,892,834	+0.15(+0.47%)
Apr 19, 2012	31.34	31.58	30.92	31.14	5,829,413	-0.17(-0.54%)
Apr 18, 2012	31.37	31.46	31.16	31.30	4,058,802	-0.27(-0.86%)
Apr 17, 2012	31.33	31.85	31.30	31.57	2,759,909	+0.46(+1.48%)
Apr 16, 2012	31.18	31.32	30.79	31.11	3,213,362	+0.07(+0.23%)
Apr 13, 2012	31.32	31.32	30.99	31.04	2,224,096	-0.36(-1.14%)
Apr 12, 2012	31.00	31.52	30.96	31.40	3,230,219	+0.43(+1.39%)
Apr 11, 2012	30.80	30.99	30.73	30.97	4,147,606	+0.45(+1.46%)
Apr 10, 2012	31.16	31.18	30.48	30.52	4,886,655	-0.74(-2.37%)
Apr 09, 2012	31.17	31.37	31.08	31.27	3,187,631	-0.50(-1.58%)
Apr 05, 2012	31.76	31.92	31.70	31.77	2,992,824	-0.14(-0.45%)
Apr 04, 2012	32.08	32.08	31.70	31.91	4,211,009	-0.50(-1.54%)
Apr 03, 2012	32.58	32.66	32.25	32.41	4,178,611	-0.17(-0.52%)

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.