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 29, 2013	46.80	46.83	46.56	46.57	1,065,932	-0.02(-0.05%)
Nov 27, 2013	46.38	46.62	46.24	46.59	1,635,065	+0.29(+0.63%)
Nov 26, 2013	46.06	46.38	45.96	46.30	1,314,363	+0.33(+0.71%)
Nov 25, 2013	46.08	46.14	45.86	45.97	1,261,229	+0.03(+0.08%)
Nov 22, 2013	45.80	46.01	45.66	45.94	2,667,138	+0.14(+0.31%)
Nov 21, 2013	45.19	45.81	45.09	45.80	1,572,737	+0.84(+1.86%)
Nov 20, 2013	45.27	45.30	44.79	44.96	1,729,237	-0.04(-0.10%)
Nov 19, 2013	45.28	45.48	44.87	45.00	4,608,184	-0.26(-0.57%)
Nov 18, 2013	45.58	45.69	45.10	45.26	2,711,468	-0.18(-0.39%)
Nov 15, 2013	45.34	45.46	45.12	45.44	2,263,575	+0.17(+0.38%)
Nov 14, 2013	45.28	45.33	44.97	45.27	1,687,059	-0.02(-0.04%)
Nov 13, 2013	44.62	45.29	44.61	45.28	1,184,176	+0.41(+0.91%)
Nov 12, 2013	44.78	44.90	44.60	44.87	2,325,059	+0.00(+0.01%)
Nov 11, 2013	44.81	45.01	44.64	44.87	2,647,352	+0.03(+0.08%)
Nov 08, 2013	44.08	44.92	44.08	44.83	2,095,463	+0.75(+1.70%)
Nov 07, 2013	45.05	45.05	44.04	44.08	2,806,934	-0.72(-1.60%)
Nov 06, 2013	45.10	45.17	44.71	44.80	1,330,417	-0.05(-0.11%)
Nov 05, 2013	44.79	44.97	44.55	44.85	1,237,921	-0.11(-0.24%)
Nov 04, 2013	44.57	45.01	44.42	44.95	2,440,007	+0.56(+1.27%)

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.