Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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	22.74	4,933,587	-0.22(-0.97%)
Jan 28, 2010	23.43	23.46	22.77	22.96	3,903,819	-0.42(-1.80%)
Jan 27, 2010	23.06	23.43	22.97	23.38	4,657,624	+0.24(+1.04%)
Jan 26, 2010	23.23	23.43	23.12	23.14	3,093,736	-0.18(-0.77%)
Jan 25, 2010	23.46	23.46	23.18	23.32	3,770,151	+0.03(+0.13%)
Jan 22, 2010	23.69	23.81	23.23	23.29	5,077,672	-0.47(-1.97%)
Jan 21, 2010	24.05	24.22	23.60	23.76	4,194,305	-0.28(-1.16%)
Jan 20, 2010	24.22	24.22	23.76	24.04	3,954,825	-0.35(-1.43%)
Jan 19, 2010	24.04	24.38	24.04	24.38	6,114,073	+0.42(+1.75%)
Jan 15, 2010	24.28	23.96	23.96	23.96	3,099,070	-0.31(-1.29%)
Jan 14, 2010	24.09	24.34	24.06	24.28	2,480,881	+0.09(+0.39%)
Jan 13, 2010	23.96	24.21	23.79	24.18	3,094,510	+0.28(+1.17%)
Jan 12, 2010	23.99	24.06	23.78	23.90	4,372,903	-0.23(-0.94%)
Jan 11, 2010	24.33	24.36	24.02	24.13	1,913,788	-0.09(-0.35%)
Jan 08, 2010	24.05	24.22	23.98	24.22	1,607,241	+0.09(+0.39%)
Jan 07, 2010	23.97	24.13	23.73	24.12	4,866,398	+0.17(+0.70%)
Jan 06, 2010	23.95	24.07	23.86	23.95	2,169,498	-0.03(-0.11%)
Jan 05, 2010	24.03	24.10	23.85	23.98	3,579,433	-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.