Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.40 60.45 59.71 59.83 5,460,429 -0.21(-0.36%)
Nov 29, 2016 60.10 60.39 59.97 60.04 4,165,833 -0.02(-0.03%)
Nov 28, 2016 60.73 60.84 59.95 60.06 4,527,048 -0.73(-1.19%)
Nov 25, 2016 60.63 60.81 60.56 60.79 2,134,292 +0.26(+0.42%)
Nov 23, 2016 60.53 60.53 60.53 0 +0.37(+0.61%)
Nov 22, 2016 59.69 60.20 59.49 60.16 4,800,813 +0.77(+1.29%)
Nov 21, 2016 59.37 59.60 58.97 59.40 3,706,833 +0.24(+0.40%)
Nov 18, 2016 58.98 59.21 58.81 59.16 4,376,635 +0.28(+0.47%)
Nov 17, 2016 58.81 59.16 58.68 58.88 3,918,940 +0.28(+0.47%)
Nov 16, 2016 58.67 58.74 58.35 58.61 3,679,590 +0.03(+0.05%)
Nov 15, 2016 58.28 58.70 57.98 58.58 3,651,980 +0.17(+0.28%)
Nov 14, 2016 58.16 58.95 58.01 58.41 9,585,171 +0.88(+1.53%)
Nov 11, 2016 56.45 57.65 56.21 57.53 6,138,154 +1.41(+2.51%)
Nov 10, 2016 55.50 56.45 55.25 56.12 10,584,301 +1.04(+1.89%)
Nov 09, 2016 53.18 55.19 53.03 55.08 3,589,835 +1.66(+3.10%)
Nov 08, 2016 53.16 53.67 52.91 53.43 1,626,445 +0.13(+0.24%)
Nov 07, 2016 53.09 53.41 52.96 53.30 1,782,831 +1.27(+2.44%)
Nov 04, 2016 51.94 52.60 51.85 52.03 2,060,544 +0.25(+0.48%)
Nov 03, 2016 52.11 52.26 51.72 51.79 2,424,868 -0.15(-0.28%)
Nov 02, 2016 52.37 52.51 51.85 51.93 3,915,440 -0.51(-0.97%)
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.