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, 2007	28.32	28.44	28.03	28.10	5,350,471	-0.31(-1.09%)
Sep 27, 2007	28.37	28.41	28.23	28.41	3,025,960	+0.20(+0.71%)
Sep 26, 2007	28.20	28.39	28.08	28.21	2,905,825	+0.10(+0.34%)
Sep 25, 2007	28.02	28.16	27.86	28.11	5,143,958	-0.12(-0.43%)
Sep 24, 2007	28.45	28.56	28.10	28.23	3,591,140	-0.24(-0.85%)
Sep 21, 2007	28.53	28.65	28.36	28.48	4,078,878	+0.02(+0.07%)
Sep 20, 2007	28.58	28.66	28.26	28.46	5,457,947	-0.19(-0.68%)
Sep 19, 2007	28.56	28.87	28.50	28.65	11,572,666	+0.29(+1.04%)
Sep 18, 2007	27.41	28.35	27.19	28.35	5,318,948	+1.11(+4.08%)
Sep 17, 2007	27.38	27.48	27.21	27.24	3,305,447	-0.31(-1.14%)
Sep 14, 2007	27.13	27.62	27.01	27.56	3,064,681	+0.22(+0.81%)
Sep 13, 2007	27.41	27.61	27.22	27.34	7,339,896	-0.00(-0.01%)
Sep 12, 2007	27.35	27.54	27.27	27.34	4,365,564	-0.14(-0.50%)
Sep 11, 2007	27.15	27.48	26.94	27.48	2,586,090	+0.47(+1.73%)
Sep 10, 2007	27.40	27.40	26.64	27.01	2,785,194	-0.38(-1.38%)
Sep 07, 2007	27.27	27.39	27.07	27.39	5,620,775	-0.34(-1.24%)
Sep 06, 2007	27.81	27.88	27.50	27.73	4,874,151	-0.02(-0.07%)
Sep 05, 2007	27.81	27.83	27.56	27.75	3,606,529	-0.17(-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.