Indicators

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

105.50 -0.46 (-0.43%)

Streaming Delayed Price Updated: 11:00 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.32	12.60	12.16	12.51	4,954,261	-0.01(-0.09%)
Sep 27, 2002	12.77	12.86	12.49	12.52	1,110,463	-0.27(-2.13%)
Sep 26, 2002	12.65	12.84	12.62	12.79	2,857,712	+0.29(+2.31%)
Sep 25, 2002	12.37	12.57	12.23	12.50	4,516,332	+0.28(+2.32%)
Sep 24, 2002	12.15	12.40	12.15	12.22	1,683,197	-0.05(-0.39%)
Sep 23, 2002	12.51	12.51	12.23	12.27	553,369	-0.33(-2.61%)
Sep 20, 2002	12.62	12.69	12.52	12.59	2,321,472	+0.07(+0.53%)
Sep 19, 2002	12.67	12.83	12.53	12.53	1,354,006	-0.35(-2.70%)
Sep 18, 2002	12.83	12.99	12.76	12.88	3,723,888	-0.15(-1.18%)
Sep 17, 2002	13.31	13.31	12.97	13.03	3,821,454	-0.21(-1.55%)
Sep 16, 2002	13.21	13.34	13.17	13.24	1,890,246	-0.12(-0.93%)
Sep 13, 2002	13.14	13.40	13.13	13.36	418,565	+0.12(+0.92%)
Sep 12, 2002	13.46	13.46	13.23	13.24	829,682	-0.28(-2.09%)
Sep 11, 2002	13.72	13.72	13.49	13.52	698,601	-0.02(-0.15%)
Sep 10, 2002	13.49	13.57	13.40	13.54	229,391	+0.13(+0.95%)
Sep 09, 2002	13.25	13.51	13.17	13.41	218,964	+0.05(+0.40%)
Sep 06, 2002	13.24	13.43	13.17	13.36	315,785	+0.36(+2.74%)
Sep 05, 2002	13.09	13.20	13.00	13.00	317,275	-0.23(-1.76%)
Sep 04, 2002	12.96	13.29	12.91	13.24	26,514,088	+0.34(+2.63%)

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.