Indicators

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

105.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.22	26.41	26.03	26.19	5,292,351	-0.18(-0.69%)
Dec 28, 2007	26.72	26.73	26.37	26.37	3,326,023	-0.05(-0.20%)
Dec 27, 2007	26.93	27.04	26.39	26.42	3,628,731	-0.75(-2.77%)
Dec 26, 2007	27.06	27.32	26.93	27.18	1,772,819	+0.05(+0.19%)
Dec 24, 2007	27.07	27.20	26.95	27.12	1,152,419	+0.21(+0.78%)
Dec 21, 2007	26.76	26.92	26.59	26.92	2,397,191	+0.55(+2.09%)
Dec 20, 2007	26.13	26.36	25.74	26.36	3,264,686	+0.37(+1.42%)
Dec 19, 2007	25.81	26.03	25.69	26.00	5,617,787	+0.12(+0.46%)
Dec 18, 2007	25.78	25.92	25.26	25.88	4,257,150	+0.35(+1.36%)
Dec 17, 2007	25.78	25.93	25.46	25.53	2,226,823	-0.46(-1.75%)
Dec 14, 2007	26.13	26.49	25.90	25.98	1,927,626	-0.31(-1.19%)
Dec 13, 2007	26.33	26.55	26.14	26.30	1,917,487	-0.27(-1.02%)
Dec 12, 2007	27.21	27.28	26.30	26.57	2,810,791	+0.15(+0.58%)
Dec 11, 2007	27.40	27.50	26.39	26.42	2,679,710	-1.00(-3.64%)
Dec 10, 2007	27.12	27.44	27.08	27.41	18,610,518	+0.33(+1.21%)
Dec 07, 2007	27.23	27.25	26.94	27.08	3,101,321	-0.03(-0.12%)
Dec 06, 2007	26.43	27.19	26.43	27.12	2,712,182	+0.65(+2.47%)
Dec 05, 2007	26.43	26.52	26.18	26.46	3,322,950	+0.33(+1.26%)
Dec 04, 2007	26.10	26.25	25.91	26.13	3,234,321	-0.05(-0.18%)

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.