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 (%)
Jun 30, 2014	48.38	48.79	48.32	48.78	1,974,676	+0.17(+0.36%)
Jun 27, 2014	48.10	48.64	48.04	48.60	1,613,196	+0.38(+0.79%)
Jun 26, 2014	48.43	48.43	47.92	48.23	940,579	-0.15(-0.31%)
Jun 25, 2014	47.77	48.40	47.70	48.37	2,055,033	+0.36(+0.74%)
Jun 24, 2014	48.38	48.78	48.00	48.02	1,414,621	-0.39(-0.81%)
Jun 23, 2014	48.64	48.78	48.30	48.41	1,975,825	-0.09(-0.18%)
Jun 20, 2014	48.40	48.53	48.26	48.50	1,012,375	+0.13(+0.27%)
Jun 19, 2014	48.48	48.49	48.09	48.37	1,150,615	+0.03(+0.07%)
Jun 18, 2014	48.00	48.34	47.82	48.33	1,162,976	+0.29(+0.61%)
Jun 17, 2014	47.63	48.20	47.56	48.04	4,605,384	+0.35(+0.74%)
Jun 16, 2014	47.57	47.72	47.35	47.69	643,541	+0.06(+0.12%)
Jun 13, 2014	47.60	47.75	47.29	47.63	2,021,742	+0.11(+0.24%)
Jun 12, 2014	47.80	47.80	47.33	47.52	949,673	-0.30(-0.63%)
Jun 11, 2014	47.85	47.94	47.56	47.82	3,865,532	-0.23(-0.48%)
Jun 10, 2014	48.19	48.21	47.81	48.05	1,199,683	+0.16(+0.34%)
Jun 06, 2014	47.65	47.96	47.61	47.89	2,593,064	+0.44(+0.93%)
Jun 05, 2014	46.64	47.52	46.35	47.45	1,689,212	+0.91(+1.96%)
Jun 04, 2014	46.15	46.58	46.02	46.53	909,284	+0.21(+0.45%)
Jun 03, 2014	46.23	46.49	45.99	46.33	1,337,141	-0.11(-0.23%)

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.