Indicators

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

115.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.37	26.68	26.35	26.51	1,372,267	+0.06(+0.21%)
Oct 28, 2010	26.77	26.83	26.34	26.46	1,245,914	-0.13(-0.50%)
Oct 27, 2010	26.49	26.63	26.25	26.59	1,700,418	-0.09(-0.35%)
Oct 25, 2010	26.80	27.01	26.65	26.68	1,879,241	+0.10(+0.39%)
Oct 22, 2010	26.49	26.61	26.40	26.58	1,537,889	+0.16(+0.62%)
Oct 21, 2010	26.64	26.82	26.09	26.42	4,361,819	-0.11(-0.42%)
Oct 20, 2010	26.45	26.67	26.33	26.53	2,266,727	+0.23(+0.88%)
Oct 19, 2010	26.44	26.76	26.13	26.30	1,913,046	-0.38(-1.42%)
Oct 18, 2010	26.68	26.82	26.58	26.68	1,733,467	+0.11(+0.40%)
Oct 15, 2010	26.85	26.93	26.42	26.57	1,936,234	-0.08(-0.31%)
Oct 14, 2010	26.65	26.76	26.41	26.65	2,367,101	+0.02(+0.08%)
Oct 13, 2010	26.41	26.83	26.30	26.63	2,126,995	+0.40(+1.51%)
Oct 12, 2010	26.07	26.32	25.81	26.23	2,717,217	+0.12(+0.48%)
Oct 11, 2010	26.15	26.36	26.09	26.11	8,545,222	+0.03(+0.10%)
Oct 08, 2010	26.08	26.23	25.68	26.08	1,717,874	+0.29(+1.13%)
Oct 07, 2010	26.03	26.05	25.63	25.79	2,329,890	-0.06(-0.25%)
Oct 06, 2010	25.97	26.03	25.70	25.85	4,143,757	-0.10(-0.40%)
Oct 05, 2010	25.54	26.03	25.36	25.96	1,834,161	+0.71(+2.81%)
Oct 04, 2010	25.54	25.67	25.07	25.25	2,187,610	-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.