Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.38	26.68	26.35	26.52	1,372,010	+0.06(+0.21%)
Oct 28, 2010	26.78	26.84	26.34	26.46	1,245,681	-0.13(-0.50%)
Oct 27, 2010	26.50	26.63	26.25	26.59	1,700,099	-0.09(-0.35%)
Oct 25, 2010	26.80	27.02	26.65	26.69	1,878,889	+0.10(+0.39%)
Oct 22, 2010	26.50	26.62	26.40	26.59	1,537,600	+0.16(+0.62%)
Oct 21, 2010	26.64	26.82	26.10	26.42	4,361,001	-0.11(-0.42%)
Oct 20, 2010	26.46	26.67	26.33	26.53	2,266,301	+0.23(+0.88%)
Oct 19, 2010	26.44	26.77	26.13	26.30	1,912,687	-0.38(-1.42%)
Oct 18, 2010	26.69	26.83	26.59	26.68	1,733,142	+0.11(+0.40%)
Oct 15, 2010	26.85	26.93	26.43	26.57	1,935,871	-0.08(-0.31%)
Oct 14, 2010	26.66	26.77	26.41	26.65	2,366,656	+0.02(+0.08%)
Oct 13, 2010	26.42	26.84	26.31	26.63	2,126,596	+0.40(+1.51%)
Oct 12, 2010	26.07	26.33	25.81	26.24	2,716,708	+0.12(+0.48%)
Oct 11, 2010	26.16	26.37	26.10	26.11	8,543,618	+0.03(+0.10%)
Oct 08, 2010	26.09	26.24	25.69	26.09	1,717,552	+0.29(+1.14%)
Oct 07, 2010	26.03	26.05	25.64	25.79	2,329,453	-0.06(-0.25%)
Oct 06, 2010	25.97	26.03	25.71	25.86	4,142,979	-0.10(-0.40%)
Oct 05, 2010	25.54	26.03	25.37	25.96	1,833,817	+0.71(+2.81%)
Oct 04, 2010	25.54	25.68	25.07	25.25	2,187,200	-0.34(-1.35%)

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.