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 (%)
Nov 30, 2015	51.86	51.86	51.36	51.36	3,708,842	-0.22(-0.42%)
Nov 27, 2015	51.44	51.72	51.29	51.58	1,394,575	+0.14(+0.28%)
Nov 25, 2015	51.15	51.44	51.44	51.44	1,968,947	+0.35(+0.68%)
Nov 24, 2015	50.59	51.17	50.40	51.09	2,857,209	+0.35(+0.68%)
Nov 23, 2015	50.55	50.98	50.48	50.75	2,397,952	+0.17(+0.34%)
Nov 20, 2015	50.41	50.78	50.36	50.58	5,015,185	+0.39(+0.78%)
Nov 19, 2015	50.28	50.39	50.06	50.18	2,287,866	-0.13(-0.26%)
Nov 18, 2015	49.75	50.40	49.56	50.32	1,451,146	+0.73(+1.48%)
Nov 17, 2015	49.83	50.23	49.51	49.58	4,870,987	-0.12(-0.25%)
Nov 16, 2015	49.16	49.72	49.02	49.71	1,785,763	+0.55(+1.12%)
Nov 13, 2015	49.39	49.68	49.00	49.16	2,137,011	-0.33(-0.67%)
Nov 12, 2015	50.13	50.17	49.44	49.49	2,259,994	-0.91(-1.81%)
Nov 11, 2015	50.90	50.92	50.39	50.40	1,008,306	-0.44(-0.86%)
Nov 10, 2015	50.56	50.88	50.44	50.84	1,246,385	+0.11(+0.22%)
Nov 09, 2015	51.43	51.43	50.53	50.73	2,127,575	-0.75(-1.45%)
Nov 06, 2015	51.15	51.51	50.70	51.48	2,055,726	+0.27(+0.54%)
Nov 05, 2015	51.04	51.31	50.72	51.20	2,043,733	+0.10(+0.19%)
Nov 04, 2015	51.28	51.38	50.89	51.10	1,179,352	-0.12(-0.22%)
Nov 03, 2015	50.86	51.47	50.85	51.22	1,507,954	+0.25(+0.49%)

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.