Indicators

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

102.34 +0.21 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.99	26.44	25.99	26.31	4,741,606	+0.20(+0.77%)
Apr 27, 2006	26.20	26.42	25.91	26.11	10,670,413	-0.24(-0.92%)
Apr 26, 2006	26.26	26.60	26.26	26.35	9,502,821	+0.04(+0.17%)
Apr 25, 2006	26.45	26.45	26.14	26.30	1,668,981	-0.08(-0.31%)
Apr 24, 2006	26.48	26.49	26.29	26.38	2,261,217	-0.22(-0.82%)
Apr 21, 2006	26.74	26.76	26.43	26.60	6,814,430	-0.02(-0.08%)
Apr 20, 2006	26.74	26.74	26.35	26.62	7,906,813	-0.04(-0.14%)
Apr 19, 2006	26.44	26.73	26.44	26.66	7,848,732	+0.23(+0.87%)
Apr 18, 2006	25.92	26.45	25.91	26.43	7,482,122	+0.63(+2.44%)
Apr 17, 2006	25.80	25.89	25.62	25.80	2,821,184	+0.01(+0.03%)
Apr 13, 2006	25.76	25.89	25.52	25.79	1,443,356	+0.04(+0.14%)
Apr 12, 2006	25.58	25.78	25.56	25.76	4,873,158	+0.17(+0.68%)
Apr 11, 2006	25.96	26.05	25.53	25.58	2,426,278	-0.36(-1.38%)
Apr 10, 2006	26.01	26.14	25.83	25.94	1,905,280	-0.07(-0.26%)
Apr 07, 2006	26.46	26.52	25.95	26.01	3,124,500	-0.33(-1.25%)
Apr 06, 2006	26.33	26.38	26.16	26.34	1,465,447	+0.01(+0.03%)
Apr 05, 2006	26.23	26.38	26.10	26.33	1,373,608	+0.06(+0.25%)
Apr 04, 2006	26.13	26.33	26.01	26.27	6,952,436	+0.16(+0.62%)

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.