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 (%)
Sep 30, 2013	42.50	43.07	42.39	43.04	7,248,667	+0.11(+0.26%)
Sep 27, 2013	42.88	43.08	42.82	42.92	1,447,130	-0.21(-0.49%)
Sep 26, 2013	43.01	43.26	42.84	43.13	2,114,016	+0.25(+0.59%)
Sep 25, 2013	42.95	43.25	42.82	42.88	2,551,788	-0.06(-0.14%)
Sep 24, 2013	42.90	43.28	42.64	42.94	2,340,510	+0.10(+0.24%)
Sep 23, 2013	42.80	42.91	42.50	42.84	4,149,156	+0.03(+0.06%)
Sep 20, 2013	43.02	43.02	42.79	42.81	2,377,538	-0.07(-0.17%)
Sep 19, 2013	43.10	43.20	42.81	42.89	2,779,345	-0.08(-0.19%)
Sep 18, 2013	42.59	43.17	42.23	42.97	1,840,551	+0.41(+0.96%)
Sep 17, 2013	42.27	42.56	42.25	42.56	1,199,460	+0.35(+0.83%)
Sep 16, 2013	42.58	42.58	42.20	42.21	1,405,320	+0.06(+0.14%)
Sep 13, 2013	42.04	42.16	41.84	42.15	1,194,471	+0.25(+0.60%)
Sep 12, 2013	42.17	42.19	41.88	41.90	1,153,049	-0.29(-0.68%)
Sep 11, 2013	42.09	42.30	41.99	42.19	2,482,524	+0.06(+0.15%)
Sep 10, 2013	42.06	42.14	41.85	42.12	1,854,756	+0.40(+0.96%)
Sep 09, 2013	41.26	41.76	41.26	41.72	1,371,177	+0.61(+1.48%)
Sep 06, 2013	41.22	41.33	40.52	41.12	1,971,308	+0.06(+0.14%)
Sep 05, 2013	41.05	41.22	40.95	41.06	1,252,555	+0.09(+0.21%)
Sep 04, 2013	40.74	41.03	40.59	40.98	1,777,081	+0.27(+0.67%)

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.