Indicators

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

105.71 -0.25 (-0.24%)

Official Closing 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 (%)
Jun 30, 2014	48.37	48.78	48.31	48.77	1,975,047	+0.17(+0.36%)
Jun 27, 2014	48.09	48.63	48.03	48.59	1,613,499	+0.38(+0.79%)
Jun 26, 2014	48.42	48.42	47.91	48.22	940,756	-0.15(-0.31%)
Jun 25, 2014	47.76	48.39	47.69	48.36	2,055,419	+0.36(+0.74%)
Jun 24, 2014	48.37	48.77	47.99	48.01	1,414,887	-0.39(-0.81%)
Jun 23, 2014	48.63	48.77	48.29	48.40	1,976,196	-0.09(-0.18%)
Jun 20, 2014	48.39	48.52	48.25	48.49	1,012,565	+0.13(+0.27%)
Jun 19, 2014	48.47	48.48	48.08	48.36	1,150,831	+0.03(+0.07%)
Jun 18, 2014	47.99	48.33	47.81	48.32	1,163,194	+0.29(+0.61%)
Jun 17, 2014	47.62	48.19	47.55	48.03	4,606,249	+0.35(+0.74%)
Jun 16, 2014	47.56	47.71	47.34	47.68	643,662	+0.06(+0.12%)
Jun 13, 2014	47.59	47.74	47.28	47.62	2,022,122	+0.11(+0.24%)
Jun 12, 2014	47.79	47.79	47.32	47.51	949,851	-0.30(-0.63%)
Jun 11, 2014	47.84	47.94	47.55	47.81	3,866,257	-0.23(-0.48%)
Jun 10, 2014	48.18	48.20	47.80	48.04	1,199,908	+0.16(+0.34%)
Jun 06, 2014	47.64	47.95	47.60	47.88	2,593,551	+0.44(+0.93%)
Jun 05, 2014	46.63	47.51	46.34	47.44	1,689,529	+0.91(+1.96%)
Jun 04, 2014	46.14	46.57	46.01	46.53	909,454	+0.21(+0.45%)
Jun 03, 2014	46.23	46.48	45.98	46.32	1,337,392	-0.11(-0.23%)

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.