Indicators

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

102.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.77	30.85	30.41	30.62	7,325,059	+0.03(+0.10%)
Jan 30, 2012	30.54	30.69	30.38	30.59	10,527,135	-0.23(-0.75%)
Jan 27, 2012	30.53	30.85	30.49	30.82	5,781,953	+0.14(+0.45%)
Jan 26, 2012	30.94	30.94	30.51	30.68	4,322,159	-0.06(-0.21%)
Jan 25, 2012	30.49	30.80	30.33	30.74	3,692,126	+0.21(+0.70%)
Jan 24, 2012	30.12	30.57	30.03	30.53	3,410,614	+0.19(+0.61%)
Jan 23, 2012	30.40	30.59	30.11	30.34	3,470,839	-0.05(-0.17%)
Jan 20, 2012	30.29	30.47	30.25	30.39	2,277,523	+0.05(+0.15%)
Jan 19, 2012	30.33	30.42	30.13	30.35	3,619,657	+0.17(+0.57%)
Jan 18, 2012	29.62	30.17	29.58	30.17	3,919,027	+0.52(+1.76%)
Jan 17, 2012	29.94	29.99	29.61	29.65	4,232,253	+0.01(+0.04%)
Jan 13, 2012	29.64	29.70	29.36	29.64	6,257,278	-0.20(-0.66%)
Jan 12, 2012	29.81	29.88	29.48	29.84	5,047,792	+0.11(+0.38%)
Jan 11, 2012	29.55	29.76	29.48	29.72	5,037,962	+0.12(+0.41%)
Jan 10, 2012	29.59	29.68	29.50	29.60	3,596,955	+0.39(+1.34%)
Jan 09, 2012	29.24	29.26	28.92	29.21	3,661,663	+0.12(+0.40%)
Jan 06, 2012	29.16	29.31	28.90	29.09	2,839,382	-0.10(-0.33%)
Jan 05, 2012	28.85	29.29	28.51	29.19	5,462,007	+0.17(+0.59%)

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.