Indicators

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

104.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.44	13.51	13.23	13.23	2,366,159	-0.27(-1.99%)
Jul 30, 2002	13.41	13.68	13.16	13.49	1,868,647	-0.03(-0.20%)
Jul 29, 2002	13.14	13.59	13.08	13.52	3,870,610	+0.71(+5.56%)
Jul 26, 2002	12.79	12.92	12.62	12.81	1,715,968	+0.09(+0.74%)
Jul 25, 2002	12.57	12.94	12.42	12.72	1,861,944	+0.07(+0.54%)
Jul 24, 2002	11.76	12.68	11.68	12.65	2,570,228	+0.53(+4.37%)
Jul 23, 2002	12.57	12.59	12.03	12.12	1,096,312	-0.42(-3.37%)
Jul 22, 2002	12.67	12.89	12.33	12.54	2,149,428	-0.39(-2.99%)
Jul 19, 2002	12.97	13.08	12.76	12.93	1,745,014	-0.59(-4.38%)
Jul 17, 2002	13.79	13.82	13.27	13.52	1,020,345	-0.30(-2.18%)
Jul 12, 2002	13.99	14.14	13.76	13.82	1,996,004	-0.09(-0.67%)
Jul 11, 2002	13.96	14.05	13.68	13.91	2,291,681	-0.19(-1.31%)
Jul 10, 2002	14.49	14.49	14.10	14.10	797,657	-0.38(-2.63%)
Jul 09, 2002	14.65	14.71	14.41	14.48	2,001,962	-0.12(-0.84%)
Jul 08, 2002	14.91	14.91	14.60	14.60	1,552,116	-0.24(-1.65%)
Jul 05, 2002	14.46	14.93	14.46	14.85	970,445	+0.49(+3.41%)
Jul 04, 2002	14.50	14.55	14.14	14.36	2,493,516	+0.00(+0.00%)
Jul 03, 2002	14.50	14.55	14.14	14.36	2,493,516	-0.16(-1.09%)
Jul 02, 2002	14.87	14.99	14.50	14.51	2,283,488	-0.44(-2.92%)

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.