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 (%)
Mar 31, 2009	14.76	15.15	14.57	14.66	5,464,420	+0.07(+0.50%)
Mar 30, 2009	14.57	14.68	14.27	14.59	3,987,622	-0.92(-5.92%)
Mar 26, 2009	15.07	15.51	14.96	15.50	6,670,416	+0.65(+4.39%)
Mar 25, 2009	14.67	15.13	14.25	14.85	5,846,419	+0.25(+1.71%)
Mar 24, 2009	14.91	15.08	14.54	14.60	4,636,713	-0.53(-3.49%)
Mar 23, 2009	14.59	15.13	14.55	15.13	5,328,555	+1.17(+8.40%)
Mar 20, 2009	14.61	14.63	13.95	13.96	4,977,913	-0.51(-3.51%)
Mar 19, 2009	14.84	14.87	14.40	14.46	5,016,540	-0.17(-1.16%)
Mar 18, 2009	14.11	14.75	13.95	14.63	5,501,020	+0.47(+3.30%)
Mar 17, 2009	13.60	14.17	13.49	14.17	5,247,041	+0.56(+4.15%)
Mar 16, 2009	13.93	14.09	13.55	13.60	5,980,570	-0.18(-1.32%)
Mar 13, 2009	13.76	13.88	13.57	13.78	0	+0.18(+1.33%)
Mar 12, 2009	12.85	13.71	12.68	13.60	6,902,412	+0.69(+5.33%)
Mar 11, 2009	13.01	13.26	12.81	12.91	4,866,179	+0.05(+0.38%)
Mar 10, 2009	12.39	12.92	12.34	12.87	6,542,500	+0.74(+6.08%)
Mar 09, 2009	12.21	12.53	12.05	12.13	4,971,116	-0.24(-1.92%)
Mar 06, 2009	12.50	12.66	12.07	12.37	0	-0.08(-0.68%)
Mar 05, 2009	12.75	12.90	12.43	12.45	3,938,591	-0.59(-4.51%)
Mar 04, 2009	12.98	13.27	12.78	13.04	4,644,804	+0.03(+0.25%)

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.