Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.06	23.30	22.69	22.73	4,934,514	-0.22(-0.97%)
Jan 28, 2010	23.43	23.46	22.77	22.95	3,904,552	-0.42(-1.80%)
Jan 27, 2010	23.05	23.42	22.96	23.37	4,658,499	+0.24(+1.04%)
Jan 26, 2010	23.23	23.43	23.11	23.13	3,094,317	-0.18(-0.77%)
Jan 25, 2010	23.45	23.46	23.18	23.31	3,770,859	+0.03(+0.13%)
Jan 22, 2010	23.68	23.80	23.23	23.28	5,078,626	-0.47(-1.97%)
Jan 21, 2010	24.04	24.21	23.60	23.75	4,195,092	-0.28(-1.16%)
Jan 20, 2010	24.21	24.21	23.76	24.03	3,955,568	-0.35(-1.43%)
Jan 19, 2010	24.04	24.38	24.04	24.38	6,115,221	+0.42(+1.75%)
Jan 15, 2010	24.27	23.96	23.96	23.96	3,099,652	-0.31(-1.29%)
Jan 14, 2010	24.08	24.33	24.05	24.27	2,481,347	+0.09(+0.39%)
Jan 13, 2010	23.95	24.21	23.78	24.18	3,095,091	+0.28(+1.17%)
Jan 12, 2010	23.98	24.06	23.77	23.90	4,373,725	-0.23(-0.94%)
Jan 11, 2010	24.33	24.35	24.01	24.12	1,914,148	-0.09(-0.35%)
Jan 08, 2010	24.05	24.21	23.97	24.21	1,607,543	+0.09(+0.39%)
Jan 07, 2010	23.96	24.12	23.72	24.12	4,867,312	+0.17(+0.70%)
Jan 06, 2010	23.94	24.06	23.86	23.95	2,169,905	-0.03(-0.11%)
Jan 05, 2010	24.03	24.09	23.85	23.97	3,580,105	-0.07(-0.30%)

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.