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 29, 2005	23.57	23.67	23.44	23.53	1,181,492	-0.07(-0.31%)
Jul 28, 2005	23.33	23.61	23.29	23.60	1,576,646	+0.27(+1.16%)
Jul 27, 2005	23.25	23.33	23.04	23.33	1,150,713	+0.12(+0.54%)
Jul 26, 2005	23.25	23.35	23.08	23.21	846,901	-0.02(-0.07%)
Jul 25, 2005	23.38	23.48	23.13	23.22	3,340,694	-0.12(-0.50%)
Jul 22, 2005	23.21	23.37	23.04	23.34	4,350,671	+0.29(+1.28%)
Jul 21, 2005	23.37	23.41	22.98	23.04	7,679,451	-0.37(-1.58%)
Jul 20, 2005	23.06	23.44	23.00	23.42	4,682,283	+0.31(+1.36%)
Jul 19, 2005	22.93	23.13	22.84	23.10	1,398,430	+0.31(+1.36%)
Jul 18, 2005	22.92	22.93	22.71	22.79	2,408,407	-0.15(-0.65%)
Jul 15, 2005	22.92	22.98	22.77	22.94	747,864	+0.06(+0.25%)
Jul 14, 2005	23.25	23.25	22.86	22.88	7,309,117	-0.20(-0.86%)
Jul 13, 2005	23.18	23.21	22.99	23.08	803,960	-0.06(-0.26%)
Jul 12, 2005	23.18	23.29	23.05	23.14	4,323,367	-0.05(-0.23%)
Jul 11, 2005	22.94	23.24	22.94	23.19	11,471,892	+0.27(+1.20%)
Jul 08, 2005	22.57	22.95	22.53	22.92	2,765,337	+0.38(+1.68%)
Jul 07, 2005	22.32	22.55	22.16	22.54	1,974,779	+0.06(+0.29%)
Jul 06, 2005	22.64	22.67	22.42	22.48	2,777,995	-0.14(-0.61%)
Jul 05, 2005	22.21	22.61	22.21	22.61	2,965,892	+0.26(+1.15%)

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.