Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.99	13.28	12.82	13.18	4,699,867	-0.01(-0.09%)
Sep 27, 2002	13.46	13.55	13.16	13.19	1,053,442	-0.29(-2.13%)
Sep 26, 2002	13.33	13.53	13.30	13.48	2,710,972	+0.30(+2.31%)
Sep 25, 2002	13.04	13.25	12.90	13.18	4,284,425	+0.30(+2.32%)
Sep 24, 2002	12.81	13.07	12.81	12.88	1,596,768	-0.05(-0.39%)
Sep 23, 2002	13.19	13.19	12.90	12.93	524,955	-0.35(-2.61%)
Sep 20, 2002	13.30	13.38	13.19	13.28	2,202,268	+0.07(+0.53%)
Sep 19, 2002	13.36	13.52	13.21	13.21	1,284,479	-0.37(-2.70%)
Sep 18, 2002	13.52	13.70	13.45	13.57	3,532,672	-0.16(-1.19%)
Sep 17, 2002	14.03	14.03	13.67	13.74	3,625,228	-0.22(-1.55%)
Sep 16, 2002	13.93	14.06	13.88	13.95	1,793,184	-0.13(-0.93%)
Sep 13, 2002	13.86	14.12	13.84	14.08	397,072	+0.13(+0.92%)
Sep 12, 2002	14.19	14.19	13.94	13.96	787,079	-0.30(-2.09%)
Sep 11, 2002	14.46	14.46	14.22	14.25	662,729	-0.02(-0.15%)
Sep 10, 2002	14.22	14.31	14.13	14.27	217,612	+0.13(+0.95%)
Sep 09, 2002	13.97	14.24	13.88	14.14	207,721	+0.06(+0.40%)
Sep 06, 2002	13.96	14.15	13.88	14.08	299,570	+0.38(+2.74%)
Sep 05, 2002	13.80	13.91	13.71	13.71	300,983	-0.24(-1.75%)
Sep 04, 2002	13.67	14.01	13.61	13.95	25,152,628	+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.