Indicators

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

105.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.45	28.62	28.17	28.43	2,495,997	+0.19(+0.68%)
Jan 28, 2011	28.94	28.95	28.22	28.24	3,192,395	-0.71(-2.46%)
Jan 27, 2011	28.83	29.04	28.71	28.96	1,295,136	+0.17(+0.61%)
Jan 26, 2011	28.42	28.91	28.32	28.78	2,426,247	+0.44(+1.55%)
Jan 25, 2011	28.09	28.35	28.04	28.34	2,256,314	+0.07(+0.25%)
Jan 24, 2011	28.05	28.35	28.02	28.27	1,592,655	+0.21(+0.74%)
Jan 21, 2011	28.37	28.42	28.02	28.06	1,384,680	-0.15(-0.53%)
Jan 20, 2011	28.33	28.51	28.11	28.21	2,713,136	-0.25(-0.87%)
Jan 19, 2011	29.11	29.11	28.38	28.46	2,863,944	-0.64(-2.21%)
Jan 18, 2011	28.98	29.10	28.84	29.10	2,425,642	+0.04(+0.14%)
Jan 14, 2011	28.83	29.14	28.76	29.06	1,836,720	+0.23(+0.78%)
Jan 13, 2011	28.82	28.94	28.71	28.84	1,765,427	+0.01(+0.05%)
Jan 12, 2011	28.75	28.88	28.65	28.82	3,329,553	+0.27(+0.96%)
Jan 11, 2011	28.58	28.68	28.40	28.55	1,976,268	+0.10(+0.35%)
Jan 10, 2011	28.25	28.59	28.06	28.45	1,803,683	+0.09(+0.32%)
Jan 07, 2011	28.63	28.72	28.03	28.36	2,757,432	-0.21(-0.73%)
Jan 06, 2011	28.74	28.75	28.45	28.57	2,174,767	-0.15(-0.52%)
Jan 05, 2011	28.42	28.71	28.34	28.71	1,933,498	+0.27(+0.93%)
Jan 04, 2011	29.03	29.03	28.16	28.45	2,321,805	-0.48(-1.65%)

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.