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 28, 2012	32.84	32.90	32.62	32.72	2,018,506	-0.22(-0.66%)
Sep 27, 2012	32.68	33.04	32.54	32.94	5,060,526	+0.35(+1.08%)
Sep 26, 2012	32.84	32.90	32.47	32.59	2,404,345	-0.23(-0.71%)
Sep 25, 2012	33.46	33.48	32.78	32.82	2,772,741	-0.43(-1.30%)
Sep 24, 2012	33.24	33.48	33.18	33.25	3,095,899	-0.17(-0.49%)
Sep 21, 2012	33.65	33.66	33.39	33.42	1,837,878	+0.09(+0.28%)
Sep 20, 2012	33.31	33.41	33.11	33.32	2,131,525	-0.15(-0.44%)
Sep 19, 2012	33.74	33.74	33.46	33.47	1,894,814	-0.20(-0.60%)
Sep 18, 2012	33.65	33.70	33.53	33.67	2,762,887	-0.05(-0.14%)
Sep 17, 2012	33.78	33.85	33.58	33.72	3,200,867	-0.22(-0.64%)
Sep 14, 2012	33.74	34.13	33.71	33.94	8,828,938	+0.34(+1.01%)
Sep 13, 2012	33.26	33.84	33.08	33.60	3,587,601	+0.38(+1.13%)
Sep 12, 2012	33.22	33.28	33.01	33.22	2,051,333	+0.13(+0.40%)
Sep 11, 2012	33.05	33.28	33.01	33.09	2,389,373	+0.04(+0.12%)
Sep 10, 2012	33.14	33.23	33.01	33.05	3,320,395	-0.07(-0.20%)
Sep 07, 2012	33.01	33.19	32.93	33.12	2,283,390	+0.23(+0.71%)
Sep 06, 2012	32.50	33.04	32.46	32.89	3,123,691	+0.58(+1.78%)
Sep 05, 2012	32.35	32.48	32.22	32.31	1,646,820	-0.03(-0.10%)

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.