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 (%)
Jun 30, 2011	30.40	30.65	30.35	30.63	3,709,564	+0.34(+1.13%)
Jun 29, 2011	30.29	30.37	30.02	30.29	2,934,514	+0.13(+0.43%)
Jun 28, 2011	29.80	30.16	29.74	30.16	3,691,699	+0.47(+1.59%)
Jun 27, 2011	29.45	29.76	29.33	29.69	3,282,905	+0.21(+0.71%)
Jun 24, 2011	29.74	29.79	29.34	29.48	3,256,448	-0.18(-0.61%)
Jun 23, 2011	29.25	29.71	28.98	29.66	5,438,128	+0.11(+0.38%)
Jun 22, 2011	29.56	29.91	29.54	29.55	3,236,674	-0.20(-0.67%)
Jun 21, 2011	29.45	29.80	29.38	29.75	4,609,184	+0.51(+1.75%)
Jun 20, 2011	29.19	29.24	29.08	29.24	3,100,526	+0.29(+1.01%)
Jun 17, 2011	29.21	29.27	28.84	28.94	3,433,415	-0.01(-0.04%)
Jun 16, 2011	28.87	29.17	28.59	28.96	7,191,199	+0.10(+0.33%)
Jun 15, 2011	29.00	29.24	28.75	28.86	3,462,602	-0.44(-1.49%)
Jun 14, 2011	28.94	29.38	28.94	29.30	2,886,835	+0.63(+2.21%)
Jun 13, 2011	28.81	28.94	28.54	28.66	3,084,092	-0.07(-0.25%)
Jun 10, 2011	29.02	29.04	28.61	28.74	4,645,480	-0.45(-1.55%)
Jun 09, 2011	29.13	29.35	29.01	29.19	3,703,560	+0.13(+0.46%)
Jun 08, 2011	29.25	29.34	29.02	29.06	5,368,749	-0.30(-1.01%)
Jun 07, 2011	29.47	29.60	29.34	29.35	5,173,538	+0.09(+0.30%)
Jun 06, 2011	29.57	29.71	29.25	29.26	11,032,960	-0.42(-1.42%)

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.