Indicators

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

105.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.87	51.87	51.37	51.37	3,708,146	-0.22(-0.42%)
Nov 27, 2015	51.45	51.73	51.30	51.59	1,394,314	+0.14(+0.28%)
Nov 25, 2015	51.16	51.45	51.45	51.45	1,968,577	+0.35(+0.68%)
Nov 24, 2015	50.60	51.18	50.41	51.10	2,856,672	+0.35(+0.68%)
Nov 23, 2015	50.56	50.99	50.49	50.76	2,397,502	+0.17(+0.34%)
Nov 20, 2015	50.42	50.79	50.37	50.59	5,014,244	+0.39(+0.78%)
Nov 19, 2015	50.29	50.40	50.07	50.19	2,287,437	-0.13(-0.26%)
Nov 18, 2015	49.75	50.41	49.57	50.33	1,450,874	+0.73(+1.48%)
Nov 17, 2015	49.83	50.24	49.52	49.59	4,870,073	-0.12(-0.25%)
Nov 16, 2015	49.17	49.73	49.03	49.72	1,785,428	+0.55(+1.12%)
Nov 13, 2015	49.40	49.69	49.01	49.17	2,136,610	-0.33(-0.67%)
Nov 12, 2015	50.14	50.18	49.45	49.50	2,259,570	-0.91(-1.81%)
Nov 11, 2015	50.91	50.93	50.40	50.41	1,008,117	-0.44(-0.86%)
Nov 10, 2015	50.57	50.89	50.45	50.85	1,246,152	+0.11(+0.22%)
Nov 09, 2015	51.44	51.44	50.54	50.74	2,127,175	-0.75(-1.45%)
Nov 06, 2015	51.16	51.52	50.71	51.49	2,055,341	+0.27(+0.54%)
Nov 05, 2015	51.05	51.32	50.73	51.21	2,043,350	+0.10(+0.19%)
Nov 04, 2015	51.29	51.39	50.90	51.11	1,179,130	-0.12(-0.22%)
Nov 03, 2015	50.87	51.48	50.86	51.23	1,507,671	+0.25(+0.49%)

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.