Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.13	38.28	38.06	38.13	1,523,848	+0.00(+0.01%)
Mar 27, 2013	37.89	38.15	37.72	38.12	1,539,726	+0.01(+0.02%)
Mar 26, 2013	38.12	38.20	37.95	38.12	1,160,386	+0.12(+0.31%)
Mar 25, 2013	38.08	38.32	37.74	38.00	2,070,825	-0.01(-0.03%)
Mar 22, 2013	38.07	38.10	37.96	38.01	1,198,311	+0.11(+0.29%)
Mar 21, 2013	38.01	38.15	37.76	37.90	4,677,859	-0.33(-0.87%)
Mar 20, 2013	38.11	38.24	38.07	38.23	1,093,799	+0.33(+0.87%)
Mar 19, 2013	38.10	38.20	37.59	37.90	4,602,156	-0.12(-0.32%)
Mar 18, 2013	37.90	38.17	37.83	38.03	3,037,852	-0.23(-0.59%)
Mar 15, 2013	38.12	38.33	38.10	38.25	2,417,064	+0.01(+0.02%)
Mar 14, 2013	37.91	38.24	37.88	38.24	2,046,392	+0.41(+1.07%)
Mar 13, 2013	37.65	37.89	37.57	37.84	1,328,160	+0.21(+0.55%)
Mar 12, 2013	37.69	37.78	37.55	37.63	2,005,651	-0.16(-0.42%)
Mar 11, 2013	37.74	37.79	37.62	37.79	3,546,362	-0.02(-0.05%)
Mar 08, 2013	37.79	37.82	37.48	37.81	1,864,074	+0.32(+0.86%)
Mar 07, 2013	37.33	37.49	37.27	37.48	1,654,534	+0.18(+0.48%)
Mar 06, 2013	37.27	37.35	37.19	37.30	1,270,146	+0.12(+0.33%)
Mar 05, 2013	36.98	37.29	36.95	37.18	1,976,743	+0.39(+1.06%)
Mar 04, 2013	36.74	36.84	36.46	36.79	1,426,566	-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.