Indicators

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

105.71 -0.25 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.06	24.20	23.95	24.09	1,248,992	+0.02(+0.10%)
Jul 28, 2006	23.72	24.09	23.70	24.06	950,336	+0.46(+1.96%)
Jul 27, 2006	24.08	24.15	23.56	23.60	1,689,404	-0.27(-1.11%)
Jul 26, 2006	23.93	24.08	23.60	23.87	1,598,541	-0.13(-0.55%)
Jul 25, 2006	23.81	24.16	23.69	24.00	1,072,480	+0.19(+0.78%)
Jul 24, 2006	23.40	23.81	23.40	23.81	2,058,814	+0.64(+2.75%)
Jul 21, 2006	23.52	23.52	23.05	23.18	4,282,224	-0.32(-1.35%)
Jul 20, 2006	24.35	24.35	23.50	23.50	2,633,037	-0.74(-3.06%)
Jul 19, 2006	23.50	24.26	23.50	24.24	3,533,722	+0.67(+2.85%)
Jul 18, 2006	23.68	23.74	23.19	23.56	13,595,670	+0.06(+0.27%)
Jul 17, 2006	23.52	23.76	23.40	23.50	4,341,310	-0.10(-0.44%)
Jul 14, 2006	23.83	23.83	23.41	23.60	7,719,373	-0.21(-0.86%)
Jul 13, 2006	24.08	24.21	23.80	23.81	3,155,623	-0.48(-1.99%)
Jul 12, 2006	24.69	24.75	24.29	24.29	1,056,094	-0.44(-1.78%)
Jul 11, 2006	24.52	24.75	24.29	24.73	6,677,926	+0.13(+0.52%)
Jul 10, 2006	24.60	24.85	24.49	24.60	4,420,504	+0.02(+0.08%)
Jul 07, 2006	24.88	24.99	24.56	24.58	1,264,881	-0.33(-1.34%)
Jul 06, 2006	24.97	25.16	24.81	24.92	1,422,029	+0.02(+0.10%)
Jul 05, 2006	24.89	24.95	24.67	24.89	2,982,835	-0.28(-1.12%)

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.