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 (%)
Jan 31, 2017	61.05	61.78	60.87	61.60	5,828,912	+0.41(+0.68%)
Jan 30, 2017	61.58	61.72	60.70	61.18	3,963,964	-0.84(-1.35%)
Jan 27, 2017	62.39	62.43	61.78	62.02	2,873,283	-0.26(-0.42%)
Jan 26, 2017	62.70	62.75	62.10	62.28	3,964,624	-0.33(-0.53%)
Jan 25, 2017	62.40	62.70	62.40	62.62	3,205,437	+0.69(+1.12%)
Jan 24, 2017	61.20	62.09	61.17	61.92	3,096,285	+0.89(+1.46%)
Jan 23, 2017	61.13	61.33	60.67	61.03	2,333,145	-0.21(-0.34%)
Jan 20, 2017	61.04	61.47	60.98	61.24	2,927,106	+0.30(+0.49%)
Jan 19, 2017	61.53	61.76	60.69	60.94	3,297,485	-0.59(-0.95%)
Jan 18, 2017	61.40	61.58	61.08	61.53	4,933,672	+0.24(+0.39%)
Jan 17, 2017	61.85	61.87	61.21	61.29	4,711,877	-0.80(-1.29%)
Jan 13, 2017		62.09	62.09	62.09	0	+0.45(+0.73%)
Jan 12, 2017	62.25	62.37	60.94	61.64	4,999,731	-0.67(-1.07%)
Jan 11, 2017	62.14	62.36	61.77	62.30	6,116,091	+0.20(+0.33%)
Jan 10, 2017	61.66	62.23	61.50	62.10	3,983,290	+0.55(+0.90%)
Jan 09, 2017	61.94	62.03	61.44	61.55	4,161,979	-0.54(-0.86%)
Jan 06, 2017	62.58	62.64	62.07	62.08	3,399,610	-0.35(-0.56%)
Jan 05, 2017	63.21	63.25	62.18	62.43	4,302,023	-0.91(-1.44%)
Jan 04, 2017	62.54	63.41	62.51	63.35	5,416,210	+1.04(+1.67%)

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.