Indicators

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

118.06 +2.20 (+1.90%)

Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.39	27.87	27.39	27.73	4,498,974	+0.21(+0.77%)
Apr 27, 2006	27.61	27.84	27.30	27.51	10,124,399	-0.25(-0.92%)
Apr 26, 2006	27.68	28.04	27.67	27.77	9,016,554	+0.05(+0.17%)
Apr 25, 2006	27.87	27.87	27.55	27.72	1,583,578	-0.08(-0.31%)
Apr 24, 2006	27.91	27.91	27.71	27.81	2,145,508	-0.23(-0.82%)
Apr 21, 2006	28.19	28.20	27.85	28.04	6,465,730	-0.02(-0.08%)
Apr 20, 2006	28.19	28.19	27.77	28.06	7,502,215	-0.04(-0.14%)
Apr 19, 2006	27.86	28.17	27.86	28.10	7,447,106	+0.24(+0.87%)
Apr 18, 2006	27.32	27.87	27.31	27.85	7,099,255	+0.66(+2.44%)
Apr 17, 2006	27.19	27.29	27.01	27.19	2,676,822	+0.01(+0.03%)
Apr 13, 2006	27.15	27.29	26.90	27.18	1,369,498	+0.04(+0.14%)
Apr 12, 2006	26.96	27.17	26.94	27.15	4,623,795	+0.18(+0.68%)
Apr 11, 2006	27.36	27.46	26.91	26.96	2,302,124	-0.38(-1.38%)
Apr 10, 2006	27.42	27.55	27.23	27.34	1,807,785	-0.07(-0.26%)
Apr 07, 2006	27.88	27.95	27.35	27.41	2,964,617	-0.35(-1.25%)
Apr 06, 2006	27.75	27.80	27.57	27.76	1,390,459	+0.01(+0.03%)
Apr 05, 2006	27.65	27.81	27.51	27.75	1,303,320	+0.07(+0.25%)
Apr 04, 2006	27.54	27.75	27.41	27.68	6,596,674	+0.17(+0.62%)

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.