Indicators

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

104.71 +0.32 (+0.31%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	64.49	64.59	63.97	64.20	1,796,634	-0.17(-0.27%)
Jul 28, 2017	64.30	64.55	64.08	64.38	2,471,916	-0.10(-0.15%)
Jul 27, 2017	64.86	65.00	64.14	64.48	1,819,326	-0.30(-0.46%)
Jul 26, 2017	65.21	65.21	64.65	64.78	1,863,863	-0.44(-0.68%)
Jul 25, 2017	64.93	65.32	64.74	65.22	1,927,287	+0.61(+0.94%)
Jul 24, 2017	64.59	64.61	64.27	64.61	2,062,487	+0.01(+0.01%)
Jul 21, 2017	64.88	65.01	64.44	64.60	2,029,864	-0.32(-0.49%)
Jul 20, 2017	64.89	65.03	64.69	64.92	3,524,858	+0.09(+0.14%)
Jul 19, 2017	64.24	64.88	64.24	64.83	2,341,425	+0.73(+1.15%)
Jul 18, 2017	64.11	64.20	63.81	64.10	1,692,319	-0.20(-0.31%)
Jul 17, 2017	64.13	64.48	63.89	64.30	1,632,471	+0.16(+0.25%)
Jul 14, 2017	63.85	64.31	63.85	64.13	3,117,834	+0.16(+0.26%)
Jul 13, 2017	63.81	64.00	63.48	63.97	2,102,796	+0.15(+0.24%)
Jul 12, 2017	63.62	64.21	63.61	63.81	2,261,877	+0.48(+0.76%)
Jul 11, 2017	63.19	63.40	62.72	63.33	2,833,227	+0.15(+0.23%)
Jul 10, 2017	63.32	63.69	62.99	63.19	1,537,827	-0.38(-0.60%)
Jul 07, 2017	63.03	63.67	62.93	63.57	2,017,441	+0.66(+1.05%)
Jul 06, 2017	63.28	63.51	62.76	62.91	1,947,006	-0.88(-1.38%)
Jul 05, 2017	64.05	64.09	63.39	63.79	2,301,530	-0.38(-0.59%)

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.