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 (%)
Mar 28, 2013	37.34	37.49	37.27	37.34	1,556,162	+0.00(+0.01%)
Mar 27, 2013	37.10	37.36	36.93	37.33	1,572,377	+0.01(+0.02%)
Mar 26, 2013	37.33	37.41	37.16	37.32	1,184,993	+0.12(+0.31%)
Mar 25, 2013	37.29	37.53	36.96	37.21	2,114,738	+0.04(+0.10%)
Mar 22, 2013	37.23	37.26	37.12	37.17	1,225,331	+0.11(+0.29%)
Mar 21, 2013	37.17	37.31	36.93	37.06	4,783,338	-0.33(-0.87%)
Mar 20, 2013	37.27	37.40	37.23	37.39	1,118,463	+0.32(+0.87%)
Mar 19, 2013	37.26	37.36	36.76	37.07	4,705,928	-0.12(-0.32%)
Mar 18, 2013	37.06	37.32	37.00	37.19	3,106,351	-0.22(-0.59%)
Mar 15, 2013	37.28	37.49	37.26	37.41	2,471,566	+0.01(+0.02%)
Mar 14, 2013	37.08	37.40	37.04	37.40	2,092,535	+0.40(+1.08%)
Mar 13, 2013	36.82	37.05	36.74	37.00	1,358,108	+0.20(+0.55%)
Mar 12, 2013	36.86	36.94	36.72	36.80	2,050,876	-0.15(-0.42%)
Mar 11, 2013	36.91	36.96	36.79	36.96	3,626,327	-0.02(-0.05%)
Mar 08, 2013	36.95	36.98	36.65	36.97	1,906,106	+0.32(+0.86%)
Mar 07, 2013	36.50	36.67	36.45	36.66	1,691,841	+0.18(+0.48%)
Mar 06, 2013	36.45	36.52	36.37	36.48	1,298,786	+0.12(+0.33%)
Mar 05, 2013	36.16	36.47	36.14	36.36	2,021,315	+0.38(+1.06%)
Mar 04, 2013	35.93	36.03	35.65	35.98	1,458,733	-0.02(-0.06%)

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.