Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.04	49.46	48.98	49.45	1,948,037	+0.18(+0.36%)
Jun 27, 2014	48.76	49.30	48.70	49.27	1,591,434	+0.38(+0.79%)
Jun 26, 2014	49.09	49.09	48.57	48.88	927,890	-0.15(-0.31%)
Jun 25, 2014	48.42	49.06	48.35	49.03	2,027,310	+0.36(+0.74%)
Jun 24, 2014	49.04	49.45	48.66	48.67	1,395,538	-0.47(-0.95%)
Jun 23, 2014	49.38	49.52	49.03	49.14	1,946,386	-0.09(-0.18%)
Jun 20, 2014	49.13	49.26	48.99	49.23	997,291	+0.13(+0.27%)
Jun 19, 2014	49.22	49.22	48.82	49.10	1,133,471	+0.04(+0.07%)
Jun 18, 2014	48.73	49.08	48.54	49.06	1,145,648	+0.30(+0.61%)
Jun 17, 2014	48.35	48.93	48.28	48.77	4,536,766	+0.36(+0.74%)
Jun 16, 2014	48.29	48.44	48.07	48.41	633,952	+0.06(+0.12%)
Jun 13, 2014	48.32	48.47	48.00	48.35	1,991,620	+0.11(+0.24%)
Jun 12, 2014	48.52	48.52	48.05	48.24	935,523	-0.30(-0.63%)
Jun 11, 2014	48.58	48.67	48.28	48.54	3,807,937	-0.23(-0.48%)
Jun 10, 2014	48.92	48.94	48.53	48.78	1,181,808	+0.16(+0.34%)
Jun 06, 2014	48.37	48.69	48.33	48.61	2,554,429	+0.45(+0.93%)
Jun 05, 2014	47.35	48.23	47.05	48.16	1,664,044	+0.93(+1.96%)
Jun 04, 2014	46.85	47.28	46.71	47.24	895,736	+0.21(+0.45%)
Jun 03, 2014	46.93	47.19	46.69	47.03	1,317,219	-0.11(-0.23%)

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.