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 29, 2016	44.65	45.94	44.65	45.92	3,329,778	+1.41(+3.18%)
Jan 28, 2016	44.77	44.95	44.36	44.51	2,629,995	+0.11(+0.25%)
Jan 27, 2016	44.85	45.20	44.16	44.40	3,018,627	-0.63(-1.40%)
Jan 26, 2016	44.16	45.09	44.13	45.03	2,243,712	+1.05(+2.38%)
Jan 25, 2016	44.60	44.73	43.88	43.98	2,032,804	-0.83(-1.84%)
Jan 22, 2016	44.51	44.93	44.34	44.80	2,513,375	+0.93(+2.13%)
Jan 21, 2016	44.01	44.60	43.64	43.87	4,576,433	-0.09(-0.21%)
Jan 20, 2016	43.25	44.45	42.33	43.96	4,884,323	+0.09(+0.21%)
Jan 19, 2016	44.71	44.81	43.39	43.87	3,522,479	-0.49(-1.10%)
Jan 15, 2016	43.77	44.36	44.36	44.36	4,395,195	-0.53(-1.19%)
Jan 14, 2016	44.47	45.29	43.92	44.89	4,662,221	+0.60(+1.36%)
Jan 13, 2016	45.69	45.80	43.98	44.29	2,492,171	-1.24(-2.72%)
Jan 12, 2016	45.67	45.97	44.81	45.53	2,072,710	+0.12(+0.26%)
Jan 11, 2016	45.60	45.84	44.98	45.41	2,531,967	+0.00(+0.01%)
Jan 08, 2016	46.34	46.53	45.35	45.40	3,241,260	-0.77(-1.67%)
Jan 07, 2016	46.50	46.93	46.10	46.17	4,011,869	-1.22(-2.57%)
Jan 06, 2016	47.28	47.71	47.13	47.39	1,632,360	-0.55(-1.14%)
Jan 05, 2016	47.93	48.03	47.62	47.94	1,718,379	+0.15(+0.31%)

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.