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 (%)
Jul 29, 2016	54.52	54.90	54.18	54.59	1,657,635	+0.08(+0.14%)
Jul 28, 2016	54.64	54.70	54.43	54.51	1,288,569	-0.22(-0.40%)
Jul 27, 2016	54.73	54.85	54.39	54.73	1,992,579	+0.15(+0.27%)
Jul 26, 2016	54.29	54.62	54.18	54.59	2,849,307	+0.31(+0.57%)
Jul 25, 2016	54.34	54.45	54.14	54.28	1,279,041	-0.21(-0.39%)
Jul 22, 2016	54.12	54.58	53.97	54.49	2,303,894	+0.40(+0.74%)
Jul 21, 2016	54.38	54.54	53.96	54.09	1,567,655	-0.34(-0.63%)
Jul 20, 2016	54.20	54.57	53.97	54.43	1,614,061	+0.34(+0.63%)
Jul 19, 2016	54.33	54.44	54.01	54.09	1,571,389	-0.34(-0.62%)
Jul 18, 2016	54.36	54.68	54.26	54.43	2,958,115	+0.03(+0.05%)
Jul 15, 2016	54.54	54.59	54.25	54.40	4,243,167	+0.14(+0.26%)
Jul 14, 2016	54.60	54.70	54.25	54.26	1,863,344	+0.02(+0.03%)
Jul 13, 2016	54.52	54.58	54.05	54.24	3,248,009	-0.11(-0.20%)
Jul 12, 2016	53.96	54.62	53.88	54.35	3,220,060	+0.72(+1.34%)
Jul 11, 2016	53.34	53.71	53.24	53.63	2,280,917	+0.60(+1.13%)
Jul 08, 2016	52.30	53.10	51.77	53.03	1,678,477	+1.26(+2.44%)
Jul 07, 2016	51.82	52.16	51.49	51.77	1,657,519	+0.06(+0.12%)
Jul 06, 2016	51.15	51.78	51.05	51.71	1,588,440	+0.34(+0.67%)
Jul 05, 2016	51.91	52.03	51.06	51.36	1,870,894	-0.71(-1.36%)

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.