Indicators

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

105.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.32	28.43	28.03	28.10	5,351,476	-0.31(-1.09%)
Sep 27, 2007	28.37	28.41	28.23	28.41	3,026,528	+0.20(+0.71%)
Sep 26, 2007	28.20	28.38	28.08	28.20	2,906,371	+0.10(+0.34%)
Sep 25, 2007	28.01	28.15	27.85	28.11	5,144,925	-0.12(-0.43%)
Sep 24, 2007	28.44	28.56	28.10	28.23	3,591,815	-0.24(-0.85%)
Sep 21, 2007	28.52	28.64	28.35	28.47	4,079,644	+0.02(+0.07%)
Sep 20, 2007	28.57	28.65	28.26	28.45	5,458,973	-0.19(-0.67%)
Sep 19, 2007	28.56	28.86	28.50	28.64	11,574,840	+0.29(+1.04%)
Sep 18, 2007	27.40	28.35	27.19	28.35	5,319,948	+1.11(+4.08%)
Sep 17, 2007	27.37	27.47	27.21	27.24	3,306,068	-0.31(-1.14%)
Sep 14, 2007	27.13	27.61	27.00	27.55	3,065,257	+0.22(+0.81%)
Sep 13, 2007	27.40	27.60	27.21	27.33	7,341,275	-0.00(-0.01%)
Sep 12, 2007	27.34	27.54	27.27	27.33	4,366,384	-0.14(-0.50%)
Sep 11, 2007	27.14	27.47	26.93	27.47	2,586,576	+0.47(+1.73%)
Sep 10, 2007	27.39	27.39	26.64	27.00	2,785,717	-0.38(-1.38%)
Sep 07, 2007	27.27	27.38	27.07	27.38	5,621,831	-0.34(-1.23%)
Sep 06, 2007	27.81	27.87	27.50	27.73	4,875,067	-0.02(-0.07%)
Sep 05, 2007	27.81	27.82	27.56	27.75	3,607,207	-0.17(-0.59%)

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.