Indicators

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

103.22 +0.88 (+0.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.95	49.06	48.10	48.19	4,838,650	-1.02(-2.07%)
Jan 29, 2015	48.80	49.22	48.39	49.21	2,184,690	+0.57(+1.18%)
Jan 28, 2015	49.57	49.68	48.50	48.64	2,215,194	-0.73(-1.48%)
Jan 27, 2015	49.09	49.57	48.97	49.37	1,749,019	-0.26(-0.53%)
Jan 26, 2015	49.15	49.64	48.74	49.63	2,018,120	+0.44(+0.89%)
Jan 23, 2015	49.26	49.45	49.01	49.19	3,152,770	-0.14(-0.28%)
Jan 22, 2015	48.62	49.34	48.10	49.33	2,529,343	+1.01(+2.09%)
Jan 21, 2015	48.30	48.62	48.08	48.32	2,863,848	-0.08(-0.17%)
Jan 20, 2015	48.72	48.84	48.06	48.40	2,645,883	-0.31(-0.64%)
Jan 16, 2015	47.77	48.79	47.77	48.72	2,590,113	+0.78(+1.62%)
Jan 15, 2015	48.82	48.93	47.82	47.94	3,590,529	-0.77(-1.57%)
Jan 14, 2015	48.59	48.80	48.18	48.71	7,499,336	-0.24(-0.48%)
Jan 13, 2015	49.13	49.72	48.35	48.94	4,964,840	+0.20(+0.41%)
Jan 12, 2015	48.91	49.01	48.31	48.74	3,147,880	-0.17(-0.34%)
Jan 09, 2015	49.40	49.43	48.82	48.91	2,055,618	-0.48(-0.98%)
Jan 08, 2015	48.85	49.44	48.85	49.39	3,039,003	+0.85(+1.75%)
Jan 07, 2015	48.47	48.54	48.08	48.54	3,921,561	+0.50(+1.04%)
Jan 06, 2015	48.97	48.99	47.69	48.04	6,071,166	-0.82(-1.67%)
Jan 05, 2015	49.28	49.46	48.64	48.86	3,931,303	-0.76(-1.53%)

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.