Indicators

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

105.67 +1.56 (+1.49%)

Streaming Delayed Price Updated: 11:37 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.18	21.43	21.14	21.36	3,041,101	+0.34(+1.63%)
Jan 28, 2005	21.16	21.16	20.87	21.02	1,314,286	-0.09(-0.41%)
Jan 27, 2005	21.02	21.20	20.97	21.10	1,501,190	+0.06(+0.30%)
Jan 26, 2005	20.78	21.04	20.76	21.04	1,130,360	+0.32(+1.54%)
Jan 25, 2005	20.73	20.89	20.66	20.72	2,499,005	+0.08(+0.38%)
Jan 24, 2005	20.87	20.90	20.59	20.64	3,394,804	-0.13(-0.64%)
Jan 21, 2005	20.90	21.02	20.76	20.78	4,239,968	-0.05(-0.24%)
Jan 20, 2005	20.84	20.99	20.79	20.83	1,077,491	-0.10(-0.48%)
Jan 19, 2005	21.21	21.21	20.93	20.93	1,861,594	-0.27(-1.28%)
Jan 18, 2005	20.90	21.21	20.85	21.20	4,443,254	+0.29(+1.38%)
Jan 14, 2005	20.82	20.94	20.73	20.91	2,970,360	+0.22(+1.08%)
Jan 13, 2005	20.73	20.90	20.63	20.69	3,611,494	-0.08(-0.39%)
Jan 12, 2005	20.69	20.80	20.46	20.77	6,507,391	+0.10(+0.48%)
Jan 11, 2005	20.75	20.78	20.59	20.67	3,349,381	-0.18(-0.84%)
Jan 10, 2005	20.68	21.03	20.68	20.84	4,310,709	+0.23(+1.14%)
Jan 07, 2005	20.75	20.94	20.61	20.61	4,241,457	-0.22(-1.04%)
Jan 06, 2005	20.81	21.03	20.78	20.83	4,530,377	+0.08(+0.38%)
Jan 05, 2005	21.07	21.13	20.75	20.75	7,817,954	-0.34(-1.60%)
Jan 04, 2005	21.58	21.58	21.08	21.09	5,820,090	-0.40(-1.87%)

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.