Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.98	13.28	12.81	13.18	4,700,751	-0.01(-0.09%)
Sep 27, 2002	13.46	13.55	13.16	13.19	1,053,640	-0.29(-2.13%)
Sep 26, 2002	13.33	13.53	13.30	13.48	2,711,482	+0.30(+2.31%)
Sep 25, 2002	13.04	13.25	12.89	13.17	4,285,230	+0.30(+2.32%)
Sep 24, 2002	12.81	13.06	12.81	12.88	1,597,068	-0.05(-0.39%)
Sep 23, 2002	13.19	13.19	12.89	12.93	525,053	-0.35(-2.61%)
Sep 20, 2002	13.30	13.38	13.19	13.27	2,202,682	+0.07(+0.53%)
Sep 19, 2002	13.36	13.52	13.20	13.20	1,284,721	-0.37(-2.70%)
Sep 18, 2002	13.52	13.70	13.44	13.57	3,533,336	-0.16(-1.19%)
Sep 17, 2002	14.03	14.03	13.67	13.73	3,625,909	-0.22(-1.55%)
Sep 16, 2002	13.92	14.06	13.88	13.95	1,793,521	-0.13(-0.93%)
Sep 13, 2002	13.85	14.12	13.84	14.08	397,147	+0.13(+0.92%)
Sep 12, 2002	14.19	14.19	13.94	13.95	787,227	-0.30(-2.09%)
Sep 11, 2002	14.46	14.46	14.21	14.25	662,853	-0.02(-0.15%)
Sep 10, 2002	14.22	14.31	14.12	14.27	217,653	+0.13(+0.95%)
Sep 09, 2002	13.97	14.24	13.88	14.14	207,760	+0.06(+0.40%)
Sep 06, 2002	13.95	14.15	13.88	14.08	299,626	+0.38(+2.74%)
Sep 05, 2002	13.80	13.91	13.71	13.71	301,040	-0.24(-1.75%)
Sep 04, 2002	13.66	14.00	13.61	13.95	25,157,356	+0.36(+2.63%)

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.