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 (%)
Jul 29, 2011	29.25	29.82	29.09	29.66	4,770,935	+0.03(+0.10%)
Jul 28, 2011	29.66	30.08	29.61	29.63	9,453,461	-0.08(-0.28%)
Jul 27, 2011	30.40	30.41	29.66	29.71	6,751,733	-0.88(-2.88%)
Jul 26, 2011	30.77	30.84	30.52	30.59	1,669,696	-0.26(-0.84%)
Jul 25, 2011	30.79	31.10	30.69	30.85	2,355,097	-0.31(-1.01%)
Jul 22, 2011	31.20	31.25	31.15	31.17	1,698,670	-0.03(-0.11%)
Jul 21, 2011	31.01	31.31	30.92	31.20	2,043,080	+0.30(+0.97%)
Jul 20, 2011	31.00	31.01	30.71	30.90	2,151,443	-0.08(-0.24%)
Jul 19, 2011	30.54	31.02	30.54	30.97	4,211,013	+0.67(+2.22%)
Jul 18, 2011	30.55	30.65	30.09	30.30	3,534,922	-0.41(-1.33%)
Jul 15, 2011	30.66	30.76	30.49	30.71	2,955,380	+0.18(+0.59%)
Jul 14, 2011	31.11	31.23	30.50	30.53	12,762,020	-0.51(-1.65%)
Jul 13, 2011	30.94	31.34	30.91	31.05	4,272,014	+0.25(+0.83%)
Jul 12, 2011	30.78	31.10	30.75	30.79	3,594,176	-0.13(-0.42%)
Jul 11, 2011	31.13	31.32	30.84	30.92	2,483,214	-0.63(-1.99%)
Jul 08, 2011	31.39	31.56	31.23	31.55	3,221,385	-0.20(-0.62%)
Jul 07, 2011	31.64	31.86	31.51	31.74	4,591,552	+0.44(+1.41%)
Jul 06, 2011	31.18	31.37	31.07	31.30	4,459,083	+0.08(+0.24%)
Jul 05, 2011	31.08	31.29	31.00	31.23	12,553,282	+0.11(+0.35%)

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.