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 (%)
Mar 28, 2013	37.34	37.49	37.27	37.34	1,555,870	+0.00(+0.01%)
Mar 27, 2013	37.11	37.37	36.94	37.34	1,572,082	+0.01(+0.02%)
Mar 26, 2013	37.34	37.41	37.17	37.33	1,184,770	+0.12(+0.31%)
Mar 25, 2013	37.30	37.53	36.97	37.21	2,114,341	+0.04(+0.10%)
Mar 22, 2013	37.24	37.27	37.13	37.18	1,225,101	+0.11(+0.29%)
Mar 21, 2013	37.18	37.31	36.93	37.07	4,782,440	-0.33(-0.87%)
Mar 20, 2013	37.28	37.41	37.24	37.40	1,118,253	+0.32(+0.87%)
Mar 19, 2013	37.27	37.37	36.77	37.07	4,705,044	-0.12(-0.32%)
Mar 18, 2013	37.07	37.33	37.01	37.19	3,105,768	-0.22(-0.59%)
Mar 15, 2013	37.28	37.49	37.27	37.42	2,471,101	+0.01(+0.02%)
Mar 14, 2013	37.08	37.41	37.05	37.41	2,092,142	+0.40(+1.07%)
Mar 13, 2013	36.83	37.06	36.75	37.01	1,357,853	+0.20(+0.55%)
Mar 12, 2013	36.87	36.95	36.73	36.81	2,050,491	-0.15(-0.42%)
Mar 11, 2013	36.92	36.96	36.79	36.96	3,625,646	-0.02(-0.05%)
Mar 08, 2013	36.96	36.99	36.66	36.98	1,905,748	+0.32(+0.86%)
Mar 07, 2013	36.51	36.67	36.46	36.66	1,691,524	+0.18(+0.48%)
Mar 06, 2013	36.45	36.53	36.37	36.49	1,298,542	+0.12(+0.33%)
Mar 05, 2013	36.17	36.48	36.15	36.37	2,020,936	+0.38(+1.06%)
Mar 04, 2013	35.93	36.03	35.66	35.99	1,458,459	-0.02(-0.06%)

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.