Indicators

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

104.86 -0.85 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.17	49.26	48.50	48.57	1,192,440	-0.71(-1.43%)
Nov 26, 2014	49.11	49.28	49.28	49.28	865,310	+0.14(+0.29%)
Nov 25, 2014	49.21	49.45	48.96	49.13	2,202,818	+0.00(+0.00%)
Nov 24, 2014	48.57	49.15	48.57	49.13	1,385,973	+0.56(+1.16%)
Nov 21, 2014	49.22	49.25	48.41	48.57	2,323,373	-0.01(-0.03%)
Nov 20, 2014	47.81	48.58	47.81	48.58	1,074,307	+0.56(+1.16%)
Nov 19, 2014	48.41	48.42	47.70	48.02	1,520,566	-0.48(-1.00%)
Nov 18, 2014	48.39	48.75	48.39	48.51	878,657	+0.23(+0.48%)
Nov 17, 2014	48.67	48.78	48.26	48.28	1,247,163	-0.46(-0.95%)
Nov 14, 2014	48.79	48.93	48.64	48.74	1,165,937	-0.08(-0.17%)
Nov 13, 2014	49.21	49.33	48.70	48.82	1,130,674	-0.38(-0.76%)
Nov 12, 2014	48.71	49.26	48.65	49.20	4,060,107	+0.33(+0.68%)
Nov 11, 2014	48.86	48.92	48.72	48.87	1,745,734	+0.00(+0.01%)
Nov 10, 2014	48.73	48.89	48.57	48.86	1,638,746	+0.17(+0.34%)
Nov 07, 2014	48.68	48.70	48.35	48.70	2,155,366	+0.01(+0.02%)
Nov 06, 2014	48.59	48.70	48.35	48.69	1,243,455	+0.13(+0.27%)
Nov 05, 2014	48.79	48.79	48.36	48.56	1,158,428	+0.12(+0.25%)
Nov 04, 2014	48.48	48.66	48.20	48.43	2,354,136	-0.18(-0.37%)

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.