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 30, 2009	20.31	20.47	20.00	20.43	5,025,495	+0.04(+0.22%)
Nov 27, 2009	20.11	20.63	20.09	20.38	2,238,422	-0.48(-2.32%)
Nov 25, 2009	21.00	21.03	20.83	20.87	2,599,696	-0.01(-0.04%)
Nov 24, 2009	20.99	21.00	20.66	20.87	3,363,280	-0.12(-0.59%)
Nov 23, 2009	20.89	21.22	20.87	21.00	3,061,952	+0.41(+1.98%)
Nov 20, 2009	20.45	20.66	20.42	20.59	2,100,737	-0.02(-0.12%)
Nov 19, 2009	20.97	20.98	20.45	20.62	2,943,210	-0.55(-2.59%)
Nov 18, 2009	21.22	21.23	20.94	21.16	2,338,182	-0.04(-0.17%)
Nov 17, 2009	21.18	21.27	21.03	21.20	2,274,275	-0.02(-0.10%)
Nov 16, 2009	20.83	21.38	20.82	21.22	3,153,158	+0.55(+2.67%)
Nov 13, 2009	20.52	20.76	20.31	20.67	3,465,560	+0.14(+0.69%)
Nov 12, 2009	20.90	21.04	20.46	20.53	3,670,505	-0.40(-1.92%)
Nov 11, 2009	20.94	21.12	20.75	20.93	2,336,651	+0.16(+0.76%)
Nov 10, 2009	20.84	20.99	20.59	20.77	4,491,777	-0.10(-0.48%)
Nov 09, 2009	20.64	20.89	20.62	20.87	2,934,332	+0.40(+1.97%)
Nov 06, 2009	20.25	20.65	20.18	20.47	3,700,567	+0.01(+0.06%)
Nov 05, 2009	20.11	20.49	20.01	20.46	2,476,664	+0.57(+2.88%)
Nov 04, 2009	20.27	20.34	19.88	19.89	5,914,330	-0.24(-1.18%)
Nov 03, 2009	19.73	20.14	19.69	20.12	4,383,561	+0.25(+1.24%)

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.