Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.64	27.84	27.43	27.60	5,021,536	-0.19(-0.69%)
Dec 28, 2007	28.16	28.17	27.79	27.79	3,155,827	-0.06(-0.20%)
Dec 27, 2007	28.38	28.50	27.81	27.85	3,443,045	-0.79(-2.77%)
Dec 26, 2007	28.52	28.80	28.38	28.64	1,682,102	+0.06(+0.19%)
Dec 24, 2007	28.53	28.66	28.40	28.59	1,093,449	+0.22(+0.78%)
Dec 21, 2007	28.20	28.38	28.03	28.37	2,274,524	+0.58(+2.09%)
Dec 20, 2007	27.54	27.79	27.12	27.79	3,097,629	+0.39(+1.42%)
Dec 19, 2007	27.20	27.44	27.08	27.40	5,330,319	+0.13(+0.46%)
Dec 18, 2007	27.17	27.32	26.63	27.27	4,039,307	+0.37(+1.36%)
Dec 17, 2007	27.17	27.33	26.83	26.91	2,112,874	-0.48(-1.75%)
Dec 14, 2007	27.53	27.92	27.29	27.39	1,828,987	-0.33(-1.19%)
Dec 13, 2007	27.75	27.98	27.55	27.72	1,819,367	-0.28(-1.02%)
Dec 12, 2007	28.68	28.75	27.71	28.00	2,666,960	+0.16(+0.58%)
Dec 11, 2007	28.88	28.98	27.82	27.84	2,542,587	-1.05(-3.64%)
Dec 10, 2007	28.58	28.92	28.54	28.89	17,658,198	+0.35(+1.21%)
Dec 07, 2007	28.69	28.72	28.40	28.55	2,942,624	-0.03(-0.12%)
Dec 06, 2007	27.86	28.65	27.85	28.58	2,573,397	+0.69(+2.47%)
Dec 05, 2007	27.85	27.96	27.59	27.89	3,152,911	+0.35(+1.26%)
Dec 04, 2007	27.51	27.66	27.31	27.54	3,068,818	-0.05(-0.18%)

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.