Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.86	30.00	29.61	29.62	2,417,104	-0.28(-0.93%)
Dec 29, 2011	29.71	29.99	29.63	29.90	2,468,173	+0.33(+1.13%)
Dec 28, 2011	30.12	30.17	29.50	29.56	5,340,065	-0.52(-1.72%)
Dec 27, 2011	29.89	30.28	29.79	30.08	1,906,247	+0.11(+0.38%)
Dec 23, 2011	30.01	30.05	29.79	29.97	2,043,700	+0.25(+0.83%)
Dec 21, 2011	29.42	29.79	29.14	29.72	5,504,584	+0.16(+0.56%)
Dec 20, 2011	29.07	29.60	28.97	29.56	5,878,202	+1.15(+4.05%)
Dec 19, 2011	29.14	29.25	28.37	28.40	2,998,620	-0.49(-1.69%)
Dec 16, 2011	28.84	29.27	28.66	28.89	8,266,228	+0.23(+0.82%)
Dec 15, 2011	28.72	28.75	28.38	28.66	4,924,640	+0.35(+1.25%)
Dec 14, 2011	28.49	28.61	28.21	28.30	4,386,245	-0.40(-1.40%)
Dec 13, 2011	29.49	29.62	28.54	28.71	4,323,746	-0.53(-1.81%)
Dec 12, 2011	29.30	29.30	28.87	29.23	8,780,864	-0.36(-1.23%)
Dec 09, 2011	28.81	29.77	28.75	29.60	3,000,544	+0.89(+3.09%)
Dec 08, 2011	29.33	29.40	28.66	28.71	3,800,605	-0.89(-3.01%)
Dec 07, 2011	29.44	29.73	28.96	29.60	3,072,378	-0.01(-0.03%)
Dec 06, 2011	29.70	29.81	29.38	29.61	1,999,572	-0.01(-0.03%)
Dec 05, 2011	29.76	29.89	29.41	29.62	4,290,564	+0.44(+1.51%)
Dec 02, 2011	29.46	29.70	29.16	29.18	1,920,822	+0.05(+0.18%)

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.