Indicators

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

104.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.55	28.55	27.91	27.99	1,615,090	-0.49(-1.73%)
Apr 27, 2007	28.48	28.56	28.37	28.48	1,026,629	-0.13(-0.46%)
Apr 26, 2007	28.47	28.63	28.32	28.62	1,185,333	+0.15(+0.52%)
Apr 25, 2007	28.49	28.59	28.28	28.47	1,102,770	+0.17(+0.61%)
Apr 24, 2007	28.36	28.36	28.09	28.29	878,363	-0.02(-0.07%)
Apr 23, 2007	28.28	28.45	28.23	28.31	2,275,363	-0.04(-0.16%)
Apr 20, 2007	28.30	28.36	28.18	28.36	6,104,442	+0.32(+1.14%)
Apr 19, 2007	27.93	28.16	27.81	28.04	13,662,338	-0.06(-0.20%)
Apr 18, 2007	28.18	28.23	28.08	28.10	2,656,783	-0.18(-0.63%)
Apr 17, 2007	28.38	28.39	28.16	28.27	1,905,931	-0.07(-0.24%)
Apr 16, 2007	28.15	28.34	28.10	28.34	1,132,419	+0.33(+1.19%)
Apr 13, 2007	27.80	28.01	27.74	28.01	1,991,287	+0.21(+0.77%)
Apr 12, 2007	27.62	27.85	27.46	27.79	9,682,298	+0.15(+0.52%)
Apr 11, 2007	27.89	27.89	27.54	27.65	1,588,114	-0.19(-0.69%)
Apr 10, 2007	27.72	27.91	27.72	27.84	1,358,032	+0.10(+0.35%)
Apr 09, 2007	27.84	27.84	27.69	27.75	2,149,925	+0.03(+0.12%)
Apr 05, 2007	27.67	27.83	27.67	27.71	2,383,785	-0.04(-0.14%)
Apr 04, 2007	27.75	27.76	27.61	27.75	1,230,636	+0.04(+0.16%)
Apr 03, 2007	27.54	27.79	27.54	27.71	1,181,217	+0.26(+0.95%)

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.