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 (%)
Sep 30, 2013	42.50	43.07	42.40	43.04	7,247,306	+0.11(+0.26%)
Sep 27, 2013	42.89	43.09	42.83	42.93	1,446,858	-0.21(-0.49%)
Sep 26, 2013	43.02	43.27	42.85	43.14	2,113,619	+0.25(+0.59%)
Sep 25, 2013	42.96	43.26	42.82	42.89	2,551,309	-0.06(-0.14%)
Sep 24, 2013	42.91	43.29	42.65	42.95	2,340,071	+0.10(+0.24%)
Sep 23, 2013	42.81	42.92	42.51	42.85	4,148,377	+0.03(+0.06%)
Sep 20, 2013	43.02	43.02	42.80	42.82	2,377,091	-0.07(-0.17%)
Sep 19, 2013	43.11	43.20	42.82	42.89	2,778,824	-0.08(-0.19%)
Sep 18, 2013	42.60	43.18	42.24	42.98	1,840,206	+0.41(+0.96%)
Sep 17, 2013	42.27	42.57	42.25	42.57	1,199,235	+0.35(+0.83%)
Sep 16, 2013	42.59	42.59	42.21	42.22	1,405,057	+0.06(+0.14%)
Sep 13, 2013	42.05	42.17	41.84	42.16	1,194,247	+0.25(+0.60%)
Sep 12, 2013	42.18	42.19	41.89	41.91	1,152,832	-0.29(-0.68%)
Sep 11, 2013	42.10	42.30	42.00	42.20	2,482,058	+0.06(+0.15%)
Sep 10, 2013	42.06	42.15	41.86	42.13	1,854,408	+0.40(+0.96%)
Sep 09, 2013	41.27	41.77	41.27	41.73	1,370,919	+0.61(+1.48%)
Sep 06, 2013	41.22	41.34	40.53	41.13	1,970,938	+0.06(+0.14%)
Sep 05, 2013	41.06	41.22	40.96	41.07	1,252,320	+0.09(+0.21%)
Sep 04, 2013	40.74	41.04	40.60	40.98	1,776,747	+0.27(+0.67%)

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.