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 (%)
Aug 30, 2002	13.35	13.54	13.30	13.30	389,518	-0.07(-0.49%)
Aug 29, 2002	13.12	13.47	13.12	13.37	1,504,451	+0.11(+0.86%)
Aug 28, 2002	13.41	13.48	13.23	13.26	2,233,588	-0.26(-1.95%)
Aug 27, 2002	13.94	13.94	13.51	13.52	1,499,982	-0.31(-2.25%)
Aug 26, 2002	13.63	13.86	13.50	13.83	401,435	+0.15(+1.10%)
Aug 23, 2002	13.91	13.94	13.64	13.68	1,454,551	-0.31(-2.23%)
Aug 22, 2002	13.83	14.06	13.83	13.99	601,780	+0.08(+0.56%)
Aug 21, 2002	13.81	13.91	13.64	13.91	291,208	+0.26(+1.87%)
Aug 20, 2002	13.72	13.73	13.57	13.66	1,252,716	+0.13(+0.98%)
Aug 16, 2002	13.32	13.59	13.25	13.52	1,231,862	+0.17(+1.30%)
Aug 15, 2002	13.35	13.44	13.28	13.35	10,203,455	+0.08(+0.57%)
Aug 14, 2002	13.00	13.29	12.72	13.28	1,081,417	+0.39(+3.00%)
Aug 13, 2002	13.16	13.30	12.89	12.89	1,087,375	-0.30(-2.29%)
Aug 12, 2002	12.98	13.28	12.96	13.19	3,020,818	+0.27(+2.11%)
Aug 07, 2002	13.02	13.04	12.64	12.92	1,153,660	+0.14(+1.14%)
Aug 06, 2002	12.49	12.84	12.49	12.77	1,582,652	+0.45(+3.62%)
Aug 05, 2002	12.62	12.69	12.28	12.33	1,391,244	-0.33(-2.58%)
Aug 02, 2002	13.02	13.10	12.61	12.65	776,803	-0.48(-3.63%)

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.