Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.87	30.00	29.62	29.63	2,416,651	-0.28(-0.93%)
Dec 29, 2011	29.72	29.99	29.63	29.90	2,467,710	+0.33(+1.13%)
Dec 28, 2011	30.13	30.18	29.51	29.57	5,339,063	-0.52(-1.72%)
Dec 27, 2011	29.90	30.28	29.80	30.09	1,905,889	+0.11(+0.38%)
Dec 23, 2011	30.02	30.06	29.80	29.97	2,043,317	+0.25(+0.83%)
Dec 21, 2011	29.43	29.80	29.14	29.73	5,503,551	+0.16(+0.56%)
Dec 20, 2011	29.07	29.60	28.97	29.56	5,877,099	+1.15(+4.05%)
Dec 19, 2011	29.15	29.26	28.37	28.41	2,998,058	-0.49(-1.69%)
Dec 16, 2011	28.84	29.28	28.67	28.90	8,264,678	+0.23(+0.82%)
Dec 15, 2011	28.72	28.75	28.39	28.66	4,923,717	+0.36(+1.25%)
Dec 14, 2011	28.50	28.62	28.21	28.31	4,385,422	-0.40(-1.40%)
Dec 13, 2011	29.50	29.63	28.55	28.71	4,322,935	-0.53(-1.81%)
Dec 12, 2011	29.31	29.31	28.87	29.24	8,779,217	-0.36(-1.23%)
Dec 09, 2011	28.81	29.78	28.75	29.60	2,999,981	+0.89(+3.09%)
Dec 08, 2011	29.34	29.40	28.67	28.72	3,799,892	-0.89(-3.01%)
Dec 07, 2011	29.44	29.74	28.97	29.61	3,071,801	-0.01(-0.03%)
Dec 06, 2011	29.70	29.81	29.39	29.62	1,999,197	-0.01(-0.03%)
Dec 05, 2011	29.77	29.89	29.42	29.63	4,289,759	+0.44(+1.51%)
Dec 02, 2011	29.47	29.71	29.16	29.18	1,920,462	+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.