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 (%)
Sep 29, 2017	67.36	67.59	67.25	67.51	3,640,063	+0.21(+0.31%)
Sep 28, 2017	66.98	67.36	66.72	67.30	4,845,387	+0.18(+0.27%)
Sep 27, 2017		67.27	65.90	67.12	4,587,538	+1.35(+2.05%)
Sep 26, 2017	65.55	66.02	65.41	65.77	3,102,840	+0.33(+0.51%)
Sep 25, 2017	65.16	65.57	65.00	65.44	4,384,470	+0.20(+0.31%)
Sep 22, 2017	64.81	65.33	64.78	65.24	2,122,559	+0.42(+0.64%)
Sep 21, 2017	64.88	65.01	64.66	64.82	1,733,829	+0.04(+0.06%)
Sep 20, 2017	64.65	64.92	64.55	64.78	5,000,307	+0.24(+0.37%)
Sep 19, 2017	64.75	64.75	64.48	64.55	1,509,434	-0.14(-0.21%)
Sep 18, 2017	64.27	64.83	64.17	64.69	1,760,210	+0.51(+0.79%)
Sep 15, 2017	63.76	64.18	63.64	64.18	1,334,223	+0.34(+0.54%)
Sep 14, 2017	63.81	63.93	63.66	63.83	3,498,013	-0.03(-0.04%)
Sep 13, 2017	63.56	63.98	63.51	63.86	2,218,682	+0.21(+0.33%)
Sep 12, 2017	63.35	63.69	63.27	63.65	1,905,582	+0.46(+0.73%)
Sep 11, 2017	62.98	63.31	62.63	63.19	1,212,326	+0.67(+1.07%)
Sep 08, 2017	62.29	62.79	62.15	62.52	2,077,721	+0.09(+0.15%)
Sep 07, 2017	62.68	62.78	62.16	62.43	1,270,054	-0.18(-0.29%)
Sep 06, 2017	62.69	62.82	62.41	62.61	2,124,052	+0.19(+0.31%)
Sep 05, 2017	63.06	63.19	62.21	62.42	2,413,664	-0.65(-1.04%)

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.