Indicators

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

102.13 -0.85 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		70.09	70.09	70.09	0	-0.49(-0.70%)
Dec 28, 2017	70.41	70.61	70.24	70.58	2,121,446	+0.28(+0.40%)
Dec 27, 2017	70.41	70.68	70.16	70.30	2,387,277	-0.08(-0.12%)
Dec 26, 2017	70.30	70.49	70.25	70.38	2,027,958	+0.06(+0.09%)
Dec 22, 2017	70.48	70.48	70.16	70.32	1,906,644	-0.18(-0.26%)
Dec 21, 2017	70.35	70.75	70.30	70.50	2,700,885	+0.28(+0.40%)
Dec 20, 2017	70.52	70.54	69.93	70.22	2,721,471	+0.16(+0.22%)
Dec 19, 2017	70.87	70.89	69.99	70.06	3,517,575	-0.63(-0.90%)
Dec 18, 2017	70.30	71.02	70.18	70.70	2,432,566	+1.01(+1.45%)
Dec 15, 2017	68.90	70.13	68.85	69.69	3,977,319	+1.15(+1.67%)
Dec 14, 2017	69.43	69.54	68.35	68.54	3,991,703	-0.79(-1.14%)
Dec 13, 2017	68.94	69.82	68.94	69.33	4,466,449	+0.35(+0.50%)
Dec 12, 2017	69.30	69.46	68.96	68.99	7,122,155	-0.16(-0.24%)
Dec 11, 2017	69.40	69.57	69.02	69.15	2,516,025	-0.19(-0.28%)
Dec 08, 2017	69.70	69.78	69.29	69.34	2,082,056	-0.05(-0.07%)
Dec 07, 2017	69.39	69.71	68.89	69.39	2,755,514	+0.35(+0.50%)
Dec 06, 2017		69.47	69.01	69.04	2,075,599	-0.30(-0.43%)
Dec 05, 2017	69.83	70.33	69.34	69.34	2,972,492	-0.74(-1.05%)
Dec 04, 2017	70.93	71.17	70.03	70.08	3,536,850	+0.04(+0.05%)

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.