Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	30.40	30.65	30.34	30.63	3,710,261	+0.34(+1.13%)
Jun 29, 2011	30.28	30.37	30.02	30.29	2,935,065	+0.13(+0.43%)
Jun 28, 2011	29.80	30.16	29.73	30.16	3,692,393	+0.47(+1.59%)
Jun 27, 2011	29.44	29.76	29.32	29.68	3,283,522	+0.21(+0.71%)
Jun 24, 2011	29.74	29.79	29.34	29.47	3,257,059	-0.18(-0.61%)
Jun 23, 2011	29.25	29.70	28.97	29.65	5,439,149	+0.11(+0.38%)
Jun 22, 2011	29.56	29.90	29.53	29.54	3,237,281	-0.20(-0.67%)
Jun 21, 2011	29.44	29.79	29.37	29.74	4,610,049	+0.51(+1.75%)
Jun 20, 2011	29.18	29.23	29.07	29.23	3,101,108	+0.29(+1.01%)
Jun 17, 2011	29.20	29.27	28.83	28.94	3,434,059	-0.01(-0.04%)
Jun 16, 2011	28.86	29.16	28.59	28.95	7,192,549	+0.10(+0.33%)
Jun 15, 2011	29.00	29.23	28.74	28.86	3,463,252	-0.44(-1.49%)
Jun 14, 2011	28.94	29.38	28.93	29.29	2,887,377	+0.63(+2.21%)
Jun 13, 2011	28.80	28.93	28.53	28.66	3,084,671	-0.07(-0.25%)
Jun 10, 2011	29.02	29.04	28.60	28.73	4,646,352	-0.45(-1.55%)
Jun 09, 2011	29.12	29.34	29.00	29.18	3,704,255	+0.13(+0.46%)
Jun 08, 2011	29.25	29.33	29.01	29.05	5,369,757	-0.30(-1.01%)
Jun 07, 2011	29.46	29.60	29.33	29.35	5,174,509	+0.09(+0.30%)
Jun 06, 2011	29.56	29.70	29.25	29.26	11,035,031	-0.42(-1.42%)

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.