Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.32	22.59	22.28	22.51	2,885,486	+0.36(+1.63%)
Jan 28, 2005	22.30	22.30	22.00	22.15	1,247,033	-0.09(-0.41%)
Jan 27, 2005	22.15	22.34	22.10	22.24	1,424,373	+0.07(+0.30%)
Jan 26, 2005	21.90	22.18	21.88	22.18	1,072,519	+0.34(+1.54%)
Jan 25, 2005	21.85	22.02	21.78	21.84	2,371,129	+0.08(+0.38%)
Jan 24, 2005	21.99	22.03	21.70	21.76	3,221,090	-0.14(-0.64%)
Jan 21, 2005	22.03	22.15	21.87	21.90	4,023,007	-0.05(-0.25%)
Jan 20, 2005	21.96	22.12	21.91	21.95	1,022,355	-0.11(-0.48%)
Jan 19, 2005	22.36	22.36	22.06	22.06	1,766,336	-0.29(-1.28%)
Jan 18, 2005	22.03	22.36	21.97	22.34	4,215,891	+0.30(+1.38%)
Jan 14, 2005	21.94	22.07	21.84	22.04	2,818,366	+0.24(+1.08%)
Jan 13, 2005	21.85	22.03	21.74	21.80	3,426,692	-0.09(-0.39%)
Jan 12, 2005	21.80	21.92	21.56	21.89	6,174,405	+0.10(+0.48%)
Jan 11, 2005	21.87	21.90	21.70	21.78	3,177,992	-0.19(-0.84%)
Jan 10, 2005	21.80	22.16	21.80	21.97	4,090,128	+0.25(+1.14%)
Jan 07, 2005	21.87	22.07	21.72	21.72	4,024,420	-0.23(-1.04%)
Jan 06, 2005	21.93	22.16	21.90	21.95	4,298,556	+0.08(+0.38%)
Jan 05, 2005	22.21	22.27	21.87	21.87	7,417,905	-0.36(-1.60%)
Jan 04, 2005	22.74	22.74	22.22	22.22	5,522,273	-0.42(-1.87%)

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.