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 (%)
Sep 29, 2006	24.94	25.03	24.68	24.69	3,632,281	-0.28(-1.13%)
Sep 28, 2006	25.06	25.16	24.83	24.97	1,368,653	-0.13(-0.53%)
Sep 27, 2006	24.99	25.10	24.89	25.10	2,553,098	+0.14(+0.55%)
Sep 26, 2006	24.83	25.04	24.77	24.97	3,412,572	+0.14(+0.57%)
Sep 25, 2006	24.61	24.91	24.39	24.82	1,867,902	+0.27(+1.10%)
Sep 22, 2006	24.71	24.75	24.40	24.55	1,487,569	-0.28(-1.14%)
Sep 21, 2006	25.09	25.16	24.73	24.84	928,241	-0.22(-0.87%)
Sep 20, 2006	24.95	25.16	24.90	25.05	5,120,595	+0.27(+1.09%)
Sep 19, 2006	24.91	24.93	24.46	24.78	1,396,458	-0.15(-0.60%)
Sep 18, 2006	24.90	25.07	24.77	24.93	1,089,361	+0.06(+0.26%)
Sep 15, 2006	24.97	25.04	24.80	24.87	5,563,986	+0.06(+0.23%)
Sep 14, 2006	24.82	24.91	24.73	24.81	1,418,305	-0.13(-0.53%)
Sep 13, 2006	24.78	24.97	24.68	24.95	3,900,649	+0.23(+0.95%)
Sep 12, 2006	24.20	24.78	24.20	24.71	1,052,122	+0.52(+2.15%)
Sep 11, 2006	24.14	24.32	23.93	24.19	722,682	-0.08(-0.33%)
Sep 08, 2006	24.20	24.29	24.14	24.27	1,089,361	+0.11(+0.45%)
Sep 07, 2006	24.19	24.41	24.10	24.16	2,210,748	-0.16(-0.65%)
Sep 06, 2006	24.65	24.65	24.31	24.32	1,212,498	-0.46(-1.85%)
Sep 05, 2006	24.67	24.84	24.59	24.78	1,490,796	+0.14(+0.57%)

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.