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 (%)
Jun 28, 2013	38.98	39.14	38.79	38.85	3,020,494	-0.17(-0.43%)
Jun 27, 2013	38.61	39.06	38.56	39.02	1,969,715	+0.66(+1.72%)
Jun 26, 2013	38.58	38.69	38.21	38.36	1,947,706	+0.14(+0.36%)
Jun 25, 2013	38.27	38.34	37.94	38.23	5,013,327	+0.34(+0.91%)
Jun 24, 2013	37.95	38.18	37.58	37.88	3,693,800	-0.48(-1.25%)
Jun 21, 2013	38.15	38.44	37.85	38.36	2,534,660	+0.15(+0.39%)
Jun 20, 2013	38.50	38.76	38.10	38.21	3,389,715	-0.94(-2.41%)
Jun 19, 2013	39.64	39.66	39.13	39.16	1,450,062	-0.47(-1.18%)
Jun 18, 2013	39.25	39.72	39.18	39.63	1,161,242	+0.46(+1.18%)
Jun 17, 2013	39.23	39.32	38.93	39.16	1,018,938	+0.26(+0.66%)
Jun 14, 2013	39.16	39.25	38.77	38.90	1,461,537	-0.31(-0.79%)
Jun 13, 2013	38.58	39.30	38.42	39.21	1,014,671	+0.63(+1.65%)
Jun 12, 2013	39.15	39.21	38.51	38.58	1,345,751	-0.31(-0.81%)
Jun 11, 2013	39.03	39.18	38.66	38.89	2,181,640	-0.41(-1.05%)
Jun 10, 2013	39.24	39.32	38.94	39.30	1,792,407	+0.22(+0.57%)
Jun 07, 2013	39.00	39.18	38.76	39.08	1,668,212	+0.32(+0.82%)
Jun 06, 2013	38.38	38.76	38.19	38.76	1,483,529	+0.33(+0.87%)
Jun 05, 2013	38.84	38.90	38.36	38.43	1,988,990	-0.50(-1.28%)
Jun 04, 2013	39.29	39.48	38.62	38.93	2,606,743	-0.33(-0.83%)

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.