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 30, 2011	28.96	29.09	28.72	28.73	2,492,210	-0.27(-0.93%)
Dec 29, 2011	28.82	29.08	28.73	29.00	2,544,865	+0.32(+1.13%)
Dec 28, 2011	29.22	29.26	28.61	28.67	5,505,994	-0.50(-1.72%)
Dec 27, 2011	28.99	29.36	28.89	29.17	1,965,479	+0.11(+0.38%)
Dec 23, 2011	29.11	29.14	28.89	29.06	2,107,203	+0.29(+1.01%)
Dec 21, 2011	28.48	28.84	28.21	28.77	5,685,707	+0.16(+0.56%)
Dec 20, 2011	28.14	28.66	28.04	28.61	6,071,619	+1.11(+4.05%)
Dec 19, 2011	28.22	28.32	27.47	27.50	3,097,287	-0.47(-1.69%)
Dec 16, 2011	27.92	28.34	27.75	27.97	8,538,221	+0.23(+0.82%)
Dec 15, 2011	27.80	27.83	27.48	27.75	5,086,681	+0.34(+1.25%)
Dec 14, 2011	27.58	27.70	27.31	27.40	4,530,570	-0.39(-1.40%)
Dec 13, 2011	28.55	28.68	27.63	27.79	4,466,015	-0.51(-1.81%)
Dec 12, 2011	28.37	28.37	27.95	28.30	9,069,790	-0.35(-1.23%)
Dec 09, 2011	27.89	28.82	27.83	28.66	3,099,274	+0.86(+3.09%)
Dec 08, 2011	28.40	28.46	27.75	27.80	3,925,661	-0.86(-3.01%)
Dec 07, 2011	28.50	28.79	28.04	28.66	3,173,471	-0.01(-0.03%)
Dec 06, 2011	28.75	28.86	28.45	28.67	2,065,366	-0.01(-0.03%)
Dec 05, 2011	28.82	28.94	28.48	28.68	4,431,741	+0.43(+1.51%)
Dec 02, 2011	28.53	28.76	28.23	28.25	1,984,025	+0.05(+0.18%)

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.