Indicators

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

104.86 -0.85 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.75	17.82	17.75	17.79	650,068	+0.03(+0.20%)
Nov 26, 2003	17.81	17.82	17.57	17.75	706,661	+0.05(+0.29%)
Nov 25, 2003	17.51	17.73	17.51	17.70	1,073,023	+0.15(+0.85%)
Nov 24, 2003	17.35	17.55	17.35	17.55	833,994	+0.40(+2.35%)
Nov 21, 2003	17.16	17.19	17.14	17.15	511,566	+0.13(+0.79%)
Nov 20, 2003	17.06	17.22	16.98	17.02	691,768	-0.11(-0.67%)
Nov 19, 2003	17.07	17.19	17.00	17.13	3,565,326	+0.14(+0.83%)
Nov 18, 2003	17.25	17.31	16.99	16.99	641,133	-0.17(-0.96%)
Nov 17, 2003	17.02	17.19	16.99	17.15	1,121,424	-0.14(-0.83%)
Nov 14, 2003	17.55	17.68	17.29	17.30	708,895	-0.25(-1.42%)
Nov 13, 2003	17.47	17.58	17.42	17.55	1,102,808	+0.03(+0.15%)
Nov 12, 2003	17.24	17.52	17.24	17.52	848,887	+0.34(+1.99%)
Nov 11, 2003	17.29	17.29	17.13	17.18	997,814	-0.10(-0.58%)
Nov 10, 2003	17.57	17.57	17.28	17.28	1,390,239	-0.26(-1.49%)
Nov 07, 2003	17.67	17.67	17.54	17.54	1,183,974	+0.00(+0.00%)
Nov 06, 2003	17.46	17.56	17.34	17.54	699,215	+0.07(+0.41%)
Nov 05, 2003	17.48	17.48	17.27	17.47	860,056	+0.01(+0.03%)
Nov 04, 2003	17.48	17.54	17.42	17.46	1,437,717	-0.01(-0.08%)

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.