Indicators

S&P Smallcap Ishares Core ETF (NY: IJR )

104.39 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.25	29.83	29.09	29.66	4,770,039	+0.03(+0.10%)
Jul 28, 2011	29.66	30.09	29.61	29.64	9,451,685	-0.08(-0.28%)
Jul 27, 2011	30.40	30.42	29.66	29.72	6,750,465	-0.88(-2.88%)
Jul 26, 2011	30.77	30.85	30.53	30.60	1,669,383	-0.26(-0.84%)
Jul 25, 2011	30.80	31.10	30.70	30.86	2,354,655	-0.31(-1.01%)
Jul 22, 2011	31.21	31.26	31.16	31.17	1,698,351	-0.03(-0.11%)
Jul 21, 2011	31.02	31.32	30.93	31.21	2,042,697	+0.30(+0.97%)
Jul 20, 2011	31.01	31.01	30.72	30.91	2,151,039	-0.08(-0.24%)
Jul 19, 2011	30.55	31.03	30.55	30.98	4,210,222	+0.67(+2.22%)
Jul 18, 2011	30.56	30.65	30.10	30.31	3,534,258	-0.41(-1.33%)
Jul 15, 2011	30.67	30.76	30.50	30.72	2,954,825	+0.18(+0.59%)
Jul 14, 2011	31.12	31.24	30.50	30.54	12,759,624	-0.51(-1.65%)
Jul 13, 2011	30.94	31.34	30.92	31.05	4,271,212	+0.25(+0.83%)
Jul 12, 2011	30.79	31.10	30.75	30.80	3,593,501	-0.13(-0.42%)
Jul 11, 2011	31.13	31.33	30.85	30.93	2,482,747	-0.63(-1.99%)
Jul 08, 2011	31.39	31.57	31.24	31.55	3,220,780	-0.20(-0.62%)
Jul 07, 2011	31.65	31.87	31.52	31.75	4,590,690	+0.44(+1.41%)
Jul 06, 2011	31.19	31.37	31.08	31.31	4,458,246	+0.08(+0.24%)
Jul 05, 2011	31.09	31.29	31.01	31.23	12,550,924	+0.11(+0.35%)

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.