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 28, 2012	32.83	32.90	32.62	32.72	2,018,885	-0.22(-0.66%)
Sep 27, 2012	32.68	33.04	32.53	32.93	5,061,477	+0.35(+1.08%)
Sep 26, 2012	32.83	32.89	32.46	32.58	2,404,797	-0.23(-0.71%)
Sep 25, 2012	33.46	33.48	32.77	32.81	2,773,262	-0.43(-1.30%)
Sep 24, 2012	33.24	33.47	33.17	33.24	3,096,480	-0.17(-0.49%)
Sep 21, 2012	33.64	33.65	33.38	33.41	1,838,223	+0.09(+0.28%)
Sep 20, 2012	33.30	33.41	33.10	33.32	2,131,925	-0.15(-0.44%)
Sep 19, 2012	33.74	33.74	33.46	33.47	1,895,170	-0.20(-0.60%)
Sep 18, 2012	33.65	33.69	33.52	33.67	2,763,405	-0.05(-0.14%)
Sep 17, 2012	33.77	33.84	33.57	33.71	3,201,468	-0.22(-0.64%)
Sep 14, 2012	33.74	34.13	33.71	33.93	8,830,596	+0.34(+1.01%)
Sep 13, 2012	33.26	33.84	33.08	33.59	3,588,275	+0.38(+1.13%)
Sep 12, 2012	33.22	33.28	33.00	33.22	2,051,719	+0.13(+0.40%)
Sep 11, 2012	33.04	33.27	33.00	33.08	2,389,822	+0.04(+0.12%)
Sep 10, 2012	33.13	33.22	33.00	33.05	3,321,018	-0.07(-0.20%)
Sep 07, 2012	33.00	33.19	32.92	33.11	2,283,819	+0.23(+0.71%)
Sep 06, 2012	32.49	33.03	32.45	32.88	3,124,277	+0.58(+1.78%)
Sep 05, 2012	32.35	32.47	32.21	32.30	1,647,129	-0.03(-0.10%)

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.