Indicators

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

104.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.31	20.47	20.01	20.43	5,024,551	+0.04(+0.22%)
Nov 27, 2009	20.12	20.64	20.09	20.39	2,238,001	-0.48(-2.32%)
Nov 25, 2009	21.00	21.04	20.83	20.87	2,599,208	-0.01(-0.04%)
Nov 24, 2009	21.00	21.00	20.66	20.88	3,362,648	-0.12(-0.59%)
Nov 23, 2009	20.89	21.22	20.88	21.00	3,061,377	+0.41(+1.98%)
Nov 20, 2009	20.45	20.66	20.43	20.60	2,100,343	-0.02(-0.12%)
Nov 19, 2009	20.97	20.99	20.46	20.62	2,942,657	-0.55(-2.59%)
Nov 18, 2009	21.23	21.24	20.95	21.17	2,337,743	-0.04(-0.17%)
Nov 17, 2009	21.18	21.28	21.03	21.20	2,273,848	-0.02(-0.09%)
Nov 16, 2009	20.83	21.38	20.83	21.22	3,152,566	+0.55(+2.67%)
Nov 13, 2009	20.53	20.77	20.31	20.67	3,464,909	+0.14(+0.69%)
Nov 12, 2009	20.91	21.04	20.46	20.53	3,669,816	-0.40(-1.92%)
Nov 11, 2009	20.94	21.13	20.75	20.93	2,336,212	+0.16(+0.76%)
Nov 10, 2009	20.84	20.99	20.59	20.78	4,490,933	-0.10(-0.48%)
Nov 09, 2009	20.64	20.90	20.62	20.88	2,933,781	+0.40(+1.97%)
Nov 06, 2009	20.26	20.65	20.19	20.47	3,699,872	+0.01(+0.06%)
Nov 05, 2009	20.12	20.49	20.02	20.46	2,476,199	+0.57(+2.88%)
Nov 04, 2009	20.28	20.35	19.88	19.89	5,913,219	-0.24(-1.18%)
Nov 03, 2009	19.74	20.15	19.70	20.13	4,382,737	+0.25(+1.24%)

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.