Indicators

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

104.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.40	31.54	31.32	31.42	2,089,674	+0.07(+0.24%)
Apr 28, 2011	31.19	31.49	31.17	31.35	2,211,771	+0.07(+0.24%)
Apr 27, 2011	31.02	31.29	30.97	31.27	2,600,357	+0.29(+0.94%)
Apr 26, 2011	30.71	31.12	30.65	30.98	2,380,070	+0.35(+1.15%)
Apr 25, 2011	30.67	30.71	30.45	30.63	976,959	-0.06(-0.19%)
Apr 21, 2011	30.68	30.70	30.47	30.68	1,734,844	+0.21(+0.68%)
Apr 20, 2011	29.89	30.48	30.27	30.48	1,616,012	+0.59(+1.96%)
Apr 19, 2011	30.01	30.09	29.71	29.89	1,727,673	-0.02(-0.07%)
Apr 18, 2011	29.86	29.98	29.66	29.91	2,944,648	-0.45(-1.47%)
Apr 15, 2011	30.04	30.35	29.91	30.35	2,419,667	+0.30(+1.00%)
Apr 14, 2011	29.60	30.05	29.59	30.05	2,692,624	+0.18(+0.61%)
Apr 13, 2011	30.07	30.09	29.66	29.87	1,515,685	-0.04(-0.14%)
Apr 12, 2011	30.09	30.24	29.89	29.91	1,983,203	-0.36(-1.20%)
Apr 11, 2011	30.44	30.58	30.16	30.28	1,179,634	-0.19(-0.63%)
Apr 08, 2011	30.98	31.02	30.35	30.47	2,637,323	-0.40(-1.28%)
Apr 07, 2011	31.04	31.18	30.77	30.86	1,443,107	-0.17(-0.55%)
Apr 06, 2011	31.11	31.22	30.92	31.03	1,281,840	+0.09(+0.28%)
Apr 05, 2011	30.79	31.17	30.78	30.95	2,299,732	+0.11(+0.36%)
Apr 04, 2011	30.82	30.88	30.73	30.83	1,781,618	+0.12(+0.41%)

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.