Indicators

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

103.06 +0.93 (+0.91%)

Streaming Delayed Price Updated: 12:16 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.85	26.88	26.55	26.58	4,871,095	-0.28(-1.05%)
Dec 28, 2006	26.92	26.97	26.79	26.86	1,590,597	-0.10(-0.39%)
Dec 27, 2006	26.71	26.97	26.71	26.97	958,280	+0.37(+1.39%)
Dec 26, 2006	26.40	26.65	26.40	26.60	1,445,862	+0.23(+0.89%)
Dec 22, 2006	26.42	26.55	26.28	26.36	1,674,260	-0.08(-0.30%)
Dec 21, 2006	26.64	26.75	26.39	26.44	3,688,884	-0.22(-0.83%)
Dec 20, 2006	26.59	26.78	26.59	26.67	1,758,668	+0.08(+0.30%)
Dec 19, 2006	26.35	26.63	26.26	26.59	1,486,328	+0.09(+0.35%)
Dec 18, 2006	26.89	26.94	26.45	26.49	1,725,650	-0.35(-1.31%)
Dec 15, 2006	27.06	27.06	26.79	26.84	4,017,579	-0.13(-0.49%)
Dec 14, 2006	26.77	27.10	26.77	26.98	2,218,196	+0.21(+0.80%)
Dec 13, 2006	26.90	26.95	26.67	26.76	1,960,255	+0.02(+0.06%)
Dec 12, 2006	26.91	26.91	26.60	26.75	835,144	-0.16(-0.58%)
Dec 11, 2006	26.90	26.96	26.79	26.90	10,375,748	+0.03(+0.10%)
Dec 08, 2006	26.93	27.04	26.67	26.88	1,562,792	-0.05(-0.19%)
Dec 07, 2006	27.12	27.12	26.86	26.93	855,749	-0.10(-0.37%)
Dec 06, 2006	27.03	27.13	26.88	27.03	1,123,373	-0.05(-0.18%)
Dec 05, 2006	27.02	27.14	26.93	27.08	1,918,547	+0.07(+0.25%)
Dec 04, 2006	26.52	27.01	26.52	27.01	1,639,752	+0.46(+1.75%)

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.