Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.77	32.05	31.68	31.97	1,719,557	+0.18(+0.57%)
Oct 26, 2012	31.90	31.79	31.79	31.79	2,908,662	-0.13(-0.41%)
Oct 25, 2012	32.11	32.18	31.71	31.92	1,260,135	+0.11(+0.33%)
Oct 24, 2012	32.04	32.07	31.71	31.82	1,426,396	-0.10(-0.31%)
Oct 23, 2012	31.79	31.96	31.54	31.91	1,115,477	-0.17(-0.52%)
Oct 19, 2012	32.36	32.38	31.92	32.08	1,334,323	-0.54(-1.67%)
Oct 18, 2012	32.73	32.83	32.61	32.62	1,265,163	-0.17(-0.51%)
Oct 17, 2012	32.58	32.83	32.53	32.79	1,010,396	+0.29(+0.90%)
Oct 16, 2012	32.42	32.55	32.37	32.49	975,503	+0.25(+0.78%)
Oct 15, 2012	32.16	32.27	31.95	32.24	1,042,032	+0.20(+0.62%)
Oct 12, 2012	32.30	32.40	31.98	32.04	1,128,020	-0.29(-0.89%)
Oct 11, 2012	32.54	32.61	32.28	32.33	1,262,378	+0.08(+0.24%)
Oct 10, 2012	32.34	32.38	32.17	32.26	1,286,282	-0.07(-0.22%)
Oct 09, 2012	32.74	32.75	32.27	32.33	1,623,317	-0.39(-1.18%)
Oct 08, 2012	32.73	32.82	32.64	32.72	1,042,856	-0.18(-0.55%)
Oct 05, 2012	33.07	33.33	32.81	32.90	1,428,309	-0.06(-0.18%)
Oct 04, 2012	32.86	32.97	32.55	32.96	3,390,394	+0.23(+0.71%)
Oct 03, 2012	32.90	32.97	32.59	32.72	1,958,137	-0.14(-0.43%)
Oct 02, 2012	33.00	33.00	32.69	32.86	1,296,452	+0.06(+0.17%)

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.