Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.98 -0.56 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 28.70 28.73 28.40 28.41 3,373,368 -0.31(-1.08%)
Dec 30, 2010 28.75 28.86 28.72 28.72 1,678,130 -0.05(-0.19%)
Dec 29, 2010 28.75 28.80 28.70 28.77 8,172,783 +0.07(+0.25%)
Dec 28, 2010 28.82 28.82 28.61 28.70 3,964,374 -0.06(-0.20%)
Dec 27, 2010 28.65 28.82 28.53 28.76 1,133,860 +0.07(+0.23%)
Dec 23, 2010 28.75 28.82 28.65 28.69 2,151,194 +0.12(+0.42%)
Dec 22, 2010 28.62 28.68 28.53 28.57 5,091,559 +0.01(+0.03%)
Dec 21, 2010 28.39 28.60 28.37 28.56 1,236,601 +0.32(+1.12%)
Dec 20, 2010 28.32 28.46 28.19 28.25 2,575,178 +0.04(+0.15%)
Dec 17, 2010 28.07 28.21 27.88 28.20 1,700,586 +0.14(+0.48%)
Dec 16, 2010 27.83 28.11 27.73 28.07 2,145,956 +0.29(+1.05%)
Dec 15, 2010 27.83 28.14 27.74 27.78 1,490,119 -0.07(-0.27%)
Dec 14, 2010 27.95 28.02 27.81 27.85 1,191,808 -0.02(-0.06%)
Dec 13, 2010 28.09 28.13 27.86 27.87 2,748,357 -0.09(-0.31%)
Dec 10, 2010 27.72 28.02 27.65 27.95 3,323,651 +0.34(+1.22%)
Dec 09, 2010 27.81 27.81 27.56 27.62 2,255,104 +0.04(+0.15%)
Dec 08, 2010 27.70 27.79 27.57 27.58 2,251,341 -0.05(-0.16%)
Dec 07, 2010 27.77 27.84 27.57 27.62 3,378,408 +0.18(+0.64%)
Dec 06, 2010 27.27 27.50 27.20 27.44 3,574,555 +0.16(+0.57%)
Dec 03, 2010 26.98 27.36 26.93 27.29 3,994,355 +0.20(+0.73%)
Dec 02, 2010 26.87 27.12 26.82 27.09 1,309,155 +0.27(+1.01%)
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.