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 (%)
Jul 31, 2017	64.48	64.57	63.96	64.19	1,796,971	-0.17(-0.27%)
Jul 28, 2017	64.28	64.54	64.07	64.36	2,472,380	-0.10(-0.15%)
Jul 27, 2017	64.85	64.99	64.13	64.46	1,819,668	-0.30(-0.46%)
Jul 26, 2017	65.20	65.20	64.64	64.76	1,864,213	-0.44(-0.68%)
Jul 25, 2017	64.92	65.31	64.73	65.21	1,927,649	+0.61(+0.94%)
Jul 24, 2017	64.58	64.60	64.26	64.60	2,062,874	+0.01(+0.01%)
Jul 21, 2017	64.86	65.00	64.43	64.59	2,030,245	-0.32(-0.49%)
Jul 20, 2017	64.88	65.02	64.67	64.91	3,525,520	+0.09(+0.14%)
Jul 19, 2017	64.23	64.86	64.23	64.82	2,341,865	+0.73(+1.15%)
Jul 18, 2017	64.10	64.19	63.79	64.08	1,692,636	-0.20(-0.31%)
Jul 17, 2017	64.12	64.47	63.88	64.28	1,632,777	+0.16(+0.25%)
Jul 14, 2017	63.84	64.30	63.84	64.12	3,118,419	+0.16(+0.26%)
Jul 13, 2017	63.80	63.98	63.47	63.96	2,103,191	+0.15(+0.24%)
Jul 12, 2017	63.60	64.20	63.59	63.80	2,262,301	+0.48(+0.76%)
Jul 11, 2017	63.18	63.39	62.71	63.32	2,833,759	+0.14(+0.23%)
Jul 10, 2017	63.30	63.68	62.98	63.18	1,538,116	-0.38(-0.60%)
Jul 07, 2017	63.01	63.66	62.91	63.56	2,017,820	+0.66(+1.05%)
Jul 06, 2017	63.27	63.49	62.75	62.90	1,947,371	-0.88(-1.38%)
Jul 05, 2017	64.04	64.07	63.38	63.78	2,301,962	-0.38(-0.59%)

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.