Indicators

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

103.22 +0.88 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.66	45.95	44.66	45.93	3,329,153	+1.41(+3.18%)
Jan 28, 2016	44.78	44.96	44.37	44.51	2,629,501	+0.11(+0.25%)
Jan 27, 2016	44.86	45.21	44.16	44.40	3,018,060	-0.63(-1.40%)
Jan 26, 2016	44.17	45.10	44.14	45.03	2,243,290	+1.05(+2.38%)
Jan 25, 2016	44.61	44.74	43.88	43.99	2,032,423	-0.83(-1.85%)
Jan 22, 2016	44.52	44.94	44.35	44.81	2,512,903	+0.93(+2.13%)
Jan 21, 2016	44.02	44.61	43.65	43.88	4,575,573	-0.09(-0.21%)
Jan 20, 2016	43.26	44.46	42.34	43.97	4,883,406	+0.09(+0.21%)
Jan 19, 2016	44.72	44.82	43.39	43.88	3,521,817	-0.49(-1.10%)
Jan 15, 2016	43.78	44.37	44.37	44.37	4,394,369	-0.53(-1.19%)
Jan 14, 2016	44.47	45.30	43.93	44.90	4,661,346	+0.60(+1.36%)
Jan 13, 2016	45.70	45.81	43.99	44.30	2,491,703	-1.24(-2.72%)
Jan 12, 2016	45.68	45.98	44.82	45.54	2,072,321	+0.12(+0.26%)
Jan 11, 2016	45.61	45.85	44.99	45.42	2,531,491	+0.00(+0.01%)
Jan 08, 2016	46.35	46.54	45.35	45.41	3,240,652	-0.77(-1.67%)
Jan 07, 2016	46.51	46.94	46.11	46.18	4,011,115	-1.22(-2.57%)
Jan 06, 2016	47.29	47.72	47.14	47.40	1,632,054	-0.55(-1.14%)
Jan 05, 2016	47.94	48.04	47.63	47.95	1,718,056	+0.15(+0.31%)

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.