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 29, 2016	54.53	54.90	54.19	54.59	1,657,520	+0.08(+0.14%)
Jul 28, 2016	54.64	54.71	54.44	54.52	1,288,479	-0.22(-0.40%)
Jul 27, 2016	54.73	54.85	54.40	54.74	1,992,440	+0.15(+0.27%)
Jul 26, 2016	54.29	54.63	54.19	54.59	2,849,108	+0.31(+0.57%)
Jul 25, 2016	54.34	54.45	54.14	54.28	1,278,952	-0.21(-0.39%)
Jul 22, 2016	54.13	54.58	53.98	54.49	2,303,733	+0.40(+0.74%)
Jul 21, 2016	54.39	54.54	53.96	54.09	1,567,545	-0.34(-0.63%)
Jul 20, 2016	54.20	54.58	53.98	54.44	1,613,948	+0.34(+0.63%)
Jul 19, 2016	54.34	54.45	54.01	54.10	1,571,280	-0.34(-0.62%)
Jul 18, 2016	54.37	54.69	54.27	54.43	2,957,909	+0.03(+0.05%)
Jul 15, 2016	54.54	54.59	54.25	54.41	4,242,871	+0.14(+0.26%)
Jul 14, 2016	54.61	54.70	54.26	54.27	1,863,214	+0.02(+0.03%)
Jul 13, 2016	54.52	54.59	54.05	54.25	3,247,783	-0.11(-0.20%)
Jul 12, 2016	53.96	54.62	53.88	54.36	3,219,836	+0.72(+1.34%)
Jul 11, 2016	53.34	53.71	53.25	53.64	2,280,758	+0.60(+1.13%)
Jul 08, 2016	52.30	53.10	51.77	53.04	1,678,360	+1.26(+2.44%)
Jul 07, 2016	51.82	52.17	51.50	51.77	1,657,403	+0.06(+0.12%)
Jul 06, 2016	51.15	51.79	51.05	51.71	1,588,330	+0.34(+0.67%)
Jul 05, 2016	51.91	52.03	51.07	51.37	1,870,764	-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.