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, 2016	54.54	54.91	54.20	54.60	1,657,208	+0.08(+0.14%)
Jul 28, 2016	54.65	54.72	54.45	54.53	1,288,237	-0.22(-0.40%)
Jul 27, 2016	54.74	54.86	54.41	54.75	1,992,066	+0.15(+0.27%)
Jul 26, 2016	54.30	54.64	54.20	54.60	2,848,573	+0.31(+0.57%)
Jul 25, 2016	54.35	54.46	54.15	54.29	1,278,712	-0.21(-0.39%)
Jul 22, 2016	54.14	54.59	53.99	54.50	2,303,300	+0.40(+0.74%)
Jul 21, 2016	54.40	54.55	53.97	54.10	1,567,251	-0.34(-0.63%)
Jul 20, 2016	54.21	54.59	53.99	54.45	1,613,645	+0.34(+0.63%)
Jul 19, 2016	54.35	54.46	54.02	54.11	1,570,985	-0.34(-0.62%)
Jul 18, 2016	54.38	54.70	54.28	54.44	2,957,354	+0.03(+0.05%)
Jul 15, 2016	54.55	54.60	54.26	54.42	4,242,075	+0.14(+0.26%)
Jul 14, 2016	54.62	54.71	54.27	54.28	1,862,864	+0.02(+0.03%)
Jul 13, 2016	54.53	54.60	54.06	54.26	3,247,173	-0.11(-0.20%)
Jul 12, 2016	53.97	54.63	53.89	54.37	3,219,231	+0.72(+1.34%)
Jul 11, 2016	53.35	53.72	53.26	53.65	2,280,330	+0.60(+1.13%)
Jul 08, 2016	52.31	53.11	51.78	53.05	1,678,045	+1.26(+2.44%)
Jul 07, 2016	51.83	52.18	51.51	51.78	1,657,092	+0.06(+0.12%)
Jul 06, 2016	51.16	51.80	51.06	51.72	1,588,032	+0.34(+0.67%)
Jul 05, 2016	51.92	52.04	51.08	51.38	1,870,412	-0.71(-1.36%)

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.