Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.70 27.82 27.12 27.19 4,502,329 -0.29(-1.04%)
Jul 30, 2007 27.19 27.59 26.95 27.48 4,494,138 +0.43(+1.59%)
Jul 27, 2007 27.50 27.83 27.05 27.05 8,892,466 -0.52(-1.90%)
Jul 26, 2007 27.76 28.12 27.16 27.57 10,438,260 -0.71(-2.52%)
Jul 25, 2007 28.57 28.61 28.00 28.29 4,369,612 -0.10(-0.34%)
Jul 24, 2007 28.74 28.80 28.23 28.38 4,787,786 -0.67(-2.32%)
Jul 23, 2007 29.18 29.28 29.04 29.06 2,653,755 +0.02(+0.07%)
Jul 20, 2007 29.44 29.47 28.85 29.04 2,423,796 -0.46(-1.54%)
Jul 19, 2007 29.55 29.58 29.43 29.49 1,310,016 +0.18(+0.62%)
Jul 18, 2007 29.19 29.35 28.98 29.31 4,862,237 -0.08(-0.29%)
Jul 17, 2007 29.47 29.60 29.39 29.39 1,433,552 +0.00(+0.00%)
Jul 16, 2007 29.45 29.56 29.27 29.39 1,347,335 -0.09(-0.30%)
Jul 13, 2007 29.37 29.56 29.32 29.48 3,223,326 +0.15(+0.52%)
Jul 12, 2007 29.08 29.49 29.08 29.33 1,284,996 +0.29(+1.00%)
Jul 11, 2007 28.77 29.04 28.69 29.04 1,639,940 +0.27(+0.92%)
Jul 10, 2007 29.11 29.11 28.77 28.77 1,462,717 -0.48(-1.64%)
Jul 09, 2007 29.31 29.34 29.12 29.25 2,208,844 +0.01(+0.04%)
Jul 06, 2007 29.20 29.30 29.04 29.24 1,347,298 +0.06(+0.22%)
Jul 05, 2007 29.09 29.20 28.93 29.18 1,105,787 +0.05(+0.18%)
Jul 03, 2007 29.09 29.16 29.02 29.12 4,387,158 +0.10(+0.35%)
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.