Indicators

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

103.74 -1.97 (-1.86%)

Streaming Delayed Price Updated: 10:04 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	32.85	33.49	32.73	33.41	4,039,387	+0.62(+1.90%)
Dec 28, 2012	32.86	33.10	32.78	32.79	1,789,393	-0.22(-0.67%)
Dec 27, 2012	33.05	33.09	32.58	33.01	2,649,590	+0.03(+0.10%)
Dec 26, 2012	33.34	33.34	32.98	32.98	2,491,811	-0.29(-0.87%)
Dec 24, 2012	33.37	33.41	33.17	33.27	2,129,060	-0.13(-0.38%)
Dec 21, 2012	33.01	33.40	32.95	33.40	2,493,866	-0.10(-0.31%)
Dec 20, 2012	33.35	33.54	33.23	33.50	6,000,393	+0.20(+0.59%)
Dec 19, 2012	33.39	33.52	33.22	33.30	4,030,904	-0.01(-0.03%)
Dec 18, 2012	32.94	33.34	32.83	33.31	3,301,932	+0.53(+1.61%)
Dec 17, 2012	32.45	32.80	32.43	32.79	1,854,655	+0.39(+1.22%)
Dec 14, 2012	32.39	32.53	32.28	32.39	1,886,664	-0.06(-0.20%)
Dec 13, 2012	32.65	32.73	32.32	32.45	1,850,993	-0.17(-0.52%)
Dec 12, 2012	32.94	32.97	32.56	32.62	6,517,528	-0.17(-0.51%)
Dec 11, 2012	32.69	32.87	32.63	32.79	2,981,891	+0.28(+0.88%)
Dec 10, 2012	32.42	32.56	32.39	32.51	1,584,858	+0.13(+0.39%)
Dec 07, 2012	32.54	32.54	32.25	32.38	1,699,854	+0.00(+0.00%)
Dec 06, 2012	32.32	32.43	32.16	32.38	1,749,566	+0.06(+0.18%)
Dec 05, 2012	32.54	32.54	32.11	32.32	1,600,118	-0.10(-0.30%)

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.