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 (%)
Jul 31, 2006	24.06	24.21	23.96	24.09	1,248,757	+0.02(+0.10%)
Jul 28, 2006	23.73	24.10	23.71	24.07	950,158	+0.46(+1.96%)
Jul 27, 2006	24.09	24.16	23.56	23.60	1,689,087	-0.27(-1.11%)
Jul 26, 2006	23.94	24.08	23.61	23.87	1,598,241	-0.13(-0.55%)
Jul 25, 2006	23.82	24.16	23.69	24.00	1,072,278	+0.19(+0.78%)
Jul 24, 2006	23.40	23.82	23.40	23.82	2,058,427	+0.64(+2.75%)
Jul 21, 2006	23.52	23.52	23.05	23.18	4,281,420	-0.32(-1.35%)
Jul 20, 2006	24.35	24.35	23.50	23.50	2,632,543	-0.74(-3.06%)
Jul 19, 2006	23.51	24.27	23.51	24.24	3,533,058	+0.67(+2.85%)
Jul 18, 2006	23.68	23.74	23.19	23.57	13,593,117	+0.06(+0.27%)
Jul 17, 2006	23.53	23.77	23.41	23.50	4,340,494	-0.10(-0.44%)
Jul 14, 2006	23.84	23.84	23.41	23.61	7,717,924	-0.21(-0.86%)
Jul 13, 2006	24.08	24.22	23.80	23.81	3,155,030	-0.48(-1.99%)
Jul 12, 2006	24.70	24.76	24.30	24.30	1,055,896	-0.44(-1.78%)
Jul 11, 2006	24.52	24.75	24.29	24.74	6,676,672	+0.13(+0.52%)
Jul 10, 2006	24.61	24.85	24.50	24.61	4,419,674	+0.02(+0.08%)
Jul 07, 2006	24.89	24.99	24.56	24.59	1,264,643	-0.33(-1.34%)
Jul 06, 2006	24.97	25.16	24.81	24.92	1,421,762	+0.02(+0.10%)
Jul 05, 2006	24.89	24.96	24.68	24.90	2,982,274	-0.28(-1.12%)

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.