Indicators

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

102.98 -0.56 (-0.54%)

Streaming Delayed Price Updated: 11:38 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.40	31.54	31.31	31.41	2,090,066	+0.07(+0.24%)
Apr 28, 2011	31.19	31.49	31.17	31.34	2,212,186	+0.07(+0.24%)
Apr 27, 2011	31.01	31.29	30.96	31.26	2,600,845	+0.29(+0.94%)
Apr 26, 2011	30.70	31.12	30.64	30.97	2,380,517	+0.35(+1.16%)
Apr 25, 2011	30.66	30.70	30.44	30.62	977,142	-0.06(-0.19%)
Apr 21, 2011	30.68	30.69	30.47	30.68	1,735,170	+0.21(+0.68%)
Apr 20, 2011	29.88	30.47	30.26	30.47	1,616,315	+0.59(+1.96%)
Apr 19, 2011	30.00	30.09	29.71	29.88	1,727,997	-0.02(-0.07%)
Apr 18, 2011	29.85	29.97	29.65	29.90	2,945,201	-0.45(-1.47%)
Apr 15, 2011	30.03	30.35	29.90	30.35	2,420,122	+0.30(+1.00%)
Apr 14, 2011	29.59	30.05	29.59	30.05	2,693,129	+0.18(+0.61%)
Apr 13, 2011	30.06	30.09	29.66	29.87	1,515,969	-0.04(-0.14%)
Apr 12, 2011	30.09	30.24	29.88	29.91	1,983,575	-0.36(-1.20%)
Apr 11, 2011	30.43	30.58	30.16	30.27	1,179,855	-0.19(-0.63%)
Apr 08, 2011	30.98	31.02	30.35	30.46	2,637,818	-0.40(-1.28%)
Apr 07, 2011	31.04	31.17	30.77	30.86	1,443,378	-0.17(-0.55%)
Apr 06, 2011	31.10	31.21	30.91	31.03	1,282,081	+0.09(+0.28%)
Apr 05, 2011	30.79	31.17	30.77	30.94	2,300,164	+0.11(+0.36%)
Apr 04, 2011	30.82	30.88	30.73	30.83	1,781,952	+0.12(+0.41%)

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.