Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.29	28.32	27.98	28.01	4,621,836	-0.30(-1.05%)
Dec 28, 2006	28.37	28.42	28.24	28.31	1,509,204	-0.11(-0.39%)
Dec 27, 2006	28.15	28.42	28.15	28.42	909,244	+0.39(+1.39%)
Dec 26, 2006	27.82	28.08	27.82	28.03	1,371,875	+0.25(+0.89%)
Dec 22, 2006	27.85	27.98	27.70	27.79	1,588,586	-0.08(-0.30%)
Dec 21, 2006	28.08	28.19	27.82	27.87	3,500,120	-0.23(-0.83%)
Dec 20, 2006	28.02	28.23	28.02	28.10	1,668,675	+0.08(+0.30%)
Dec 19, 2006	27.77	28.07	27.68	28.02	1,410,271	+0.10(+0.35%)
Dec 18, 2006	28.34	28.40	27.87	27.92	1,637,346	-0.37(-1.31%)
Dec 15, 2006	28.52	28.52	28.23	28.29	3,811,996	-0.14(-0.49%)
Dec 14, 2006	28.21	28.56	28.21	28.43	2,104,689	+0.23(+0.80%)
Dec 13, 2006	28.35	28.40	28.11	28.21	1,859,946	+0.02(+0.06%)
Dec 12, 2006	28.36	28.36	28.03	28.19	792,409	-0.17(-0.58%)
Dec 11, 2006	28.35	28.41	28.24	28.35	9,844,810	+0.03(+0.10%)
Dec 08, 2006	28.38	28.49	28.11	28.32	1,482,822	-0.06(-0.19%)
Dec 07, 2006	28.58	28.58	28.31	28.38	811,960	-0.11(-0.37%)
Dec 06, 2006	28.49	28.59	28.33	28.49	1,065,889	-0.05(-0.18%)
Dec 05, 2006	28.47	28.60	28.38	28.54	1,820,373	+0.07(+0.25%)
Dec 04, 2006	27.96	28.46	27.96	28.46	1,555,844	+0.49(+1.75%)

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.