Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.74	17.81	17.74	17.78	650,191	+0.03(+0.20%)
Nov 26, 2003	17.80	17.81	17.57	17.75	706,794	+0.05(+0.29%)
Nov 25, 2003	17.51	17.72	17.51	17.70	1,073,224	+0.15(+0.85%)
Nov 24, 2003	17.34	17.55	17.34	17.55	834,151	+0.40(+2.35%)
Nov 21, 2003	17.16	17.18	17.13	17.15	511,662	+0.13(+0.79%)
Nov 20, 2003	17.05	17.22	16.98	17.01	691,898	-0.11(-0.67%)
Nov 19, 2003	17.07	17.18	17.00	17.13	3,565,996	+0.14(+0.83%)
Nov 18, 2003	17.25	17.30	16.98	16.98	641,253	-0.17(-0.96%)
Nov 17, 2003	17.01	17.19	16.98	17.15	1,121,635	-0.14(-0.83%)
Nov 14, 2003	17.55	17.68	17.29	17.29	709,028	-0.25(-1.42%)
Nov 13, 2003	17.47	17.57	17.42	17.54	1,103,015	+0.03(+0.15%)
Nov 12, 2003	17.24	17.52	17.24	17.52	849,046	+0.34(+1.99%)
Nov 11, 2003	17.29	17.29	17.13	17.17	998,002	-0.10(-0.57%)
Nov 10, 2003	17.57	17.57	17.27	17.27	1,390,500	-0.26(-1.49%)
Nov 07, 2003	17.67	17.67	17.54	17.54	1,184,196	+0.00(+0.00%)
Nov 06, 2003	17.46	17.56	17.34	17.54	699,346	+0.07(+0.41%)
Nov 05, 2003	17.47	17.48	17.27	17.46	860,218	+0.01(+0.03%)
Nov 04, 2003	17.47	17.54	17.41	17.46	1,437,987	-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.