Indicators

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

103.54 -0.97 (-0.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.35	13.54	13.30	13.31	389,445	-0.07(-0.49%)
Aug 29, 2002	13.13	13.47	13.12	13.37	1,504,168	+0.11(+0.86%)
Aug 28, 2002	13.41	13.48	13.23	13.26	2,233,169	-0.26(-1.95%)
Aug 27, 2002	13.95	13.95	13.51	13.52	1,499,700	-0.31(-2.25%)
Aug 26, 2002	13.64	13.86	13.50	13.83	401,359	+0.15(+1.10%)
Aug 23, 2002	13.91	13.94	13.64	13.68	1,454,277	-0.31(-2.23%)
Aug 22, 2002	13.83	14.06	13.83	13.99	601,667	+0.08(+0.56%)
Aug 21, 2002	13.82	13.92	13.65	13.92	291,153	+0.26(+1.87%)
Aug 20, 2002	13.72	13.73	13.57	13.66	1,252,481	+0.13(+0.98%)
Aug 16, 2002	13.32	13.59	13.25	13.53	1,231,631	+0.17(+1.30%)
Aug 15, 2002	13.36	13.44	13.28	13.35	10,201,540	+0.08(+0.57%)
Aug 14, 2002	13.01	13.29	12.72	13.28	1,081,214	+0.39(+3.00%)
Aug 13, 2002	13.17	13.31	12.89	12.89	1,087,171	-0.30(-2.29%)
Aug 12, 2002	12.98	13.29	12.97	13.19	3,020,251	+0.27(+2.11%)
Aug 07, 2002	13.03	13.04	12.65	12.92	1,153,444	+0.14(+1.13%)
Aug 06, 2002	12.49	12.84	12.49	12.78	1,582,355	+0.45(+3.62%)
Aug 05, 2002	12.62	12.69	12.28	12.33	1,390,983	-0.33(-2.58%)
Aug 02, 2002	13.03	13.10	12.62	12.66	776,657	-0.48(-3.63%)

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.