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 30, 2010	24.58	24.67	24.07	24.28	3,282,458	-0.13(-0.54%)
Sep 29, 2010	24.29	24.51	24.19	24.41	2,380,047	+0.10(+0.41%)
Sep 28, 2010	24.18	24.38	23.73	24.31	2,755,638	+0.18(+0.73%)
Sep 27, 2010	24.21	24.24	23.99	24.13	3,035,226	-0.05(-0.19%)
Sep 24, 2010	23.75	24.21	23.71	24.18	2,946,647	+0.80(+3.41%)
Sep 23, 2010	23.47	23.83	23.32	23.38	2,658,287	-0.27(-1.14%)
Sep 22, 2010	23.84	24.02	23.48	23.65	4,821,927	-0.29(-1.21%)
Sep 21, 2010	24.09	24.22	23.91	23.94	3,127,061	-0.15(-0.61%)
Sep 20, 2010	23.53	24.13	23.37	24.09	3,014,840	+0.61(+2.59%)
Sep 17, 2010	23.48	23.58	23.14	23.48	3,202,576	-0.07(-0.31%)
Sep 15, 2010	23.33	23.62	23.17	23.55	1,870,711	+0.15(+0.63%)
Sep 14, 2010	23.42	23.62	23.32	23.40	2,316,919	-0.07(-0.31%)
Sep 13, 2010	23.21	23.56	23.16	23.48	2,807,654	+0.54(+2.33%)
Sep 10, 2010	23.01	23.11	22.84	22.94	2,628,625	+0.04(+0.20%)
Sep 09, 2010	23.23	23.25	22.74	22.90	1,678,813	-0.00(-0.02%)
Sep 08, 2010	22.84	23.08	22.80	22.90	2,135,465	+0.11(+0.50%)
Sep 07, 2010	23.13	23.15	22.73	22.79	2,239,920	-0.43(-1.85%)
Sep 03, 2010	23.16	23.31	22.98	23.22	2,475,323	+0.39(+1.72%)
Sep 02, 2010	22.58	22.89	22.51	22.82	2,274,950	+0.25(+1.09%)

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.