Indicators

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

102.13 -0.85 (-0.83%)

Official Closing 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 (%)
Nov 29, 2002	13.77	13.82	13.56	13.56	335,831	-0.21(-1.49%)
Nov 27, 2002	13.56	13.78	13.54	13.77	1,267,373	+0.32(+2.39%)
Nov 26, 2002	13.59	13.63	13.36	13.45	451,250	-0.13(-0.94%)
Nov 25, 2002	13.59	13.68	13.47	13.58	2,283,060	+0.05(+0.40%)
Nov 22, 2002	13.44	13.61	13.42	13.52	1,513,849	+0.01(+0.10%)
Nov 21, 2002	13.26	13.54	13.23	13.51	3,008,337	+0.30(+2.27%)
Nov 20, 2002	12.85	13.21	12.85	13.21	519,012	+0.34(+2.63%)
Nov 19, 2002	12.94	13.05	12.87	12.87	491,461	-0.15(-1.13%)
Nov 18, 2002	13.24	13.25	13.01	13.02	277,005	-0.14(-1.07%)
Nov 15, 2002	13.01	13.25	13.01	13.16	522,735	+0.03(+0.26%)
Nov 14, 2002	13.01	13.14	12.96	13.13	772,189	+0.30(+2.30%)
Nov 13, 2002	12.76	12.96	12.64	12.83	1,074,512	+0.07(+0.57%)
Nov 12, 2002	12.67	12.94	12.67	12.76	650,813	+0.12(+0.91%)
Nov 11, 2002	12.88	12.91	12.62	12.64	2,898,131	-0.32(-2.48%)
Nov 08, 2002	13.11	13.19	12.91	12.96	1,525,018	-0.14(-1.10%)
Nov 07, 2002	13.26	13.31	13.05	13.11	1,061,853	-0.25(-1.90%)
Nov 06, 2002	13.28	13.45	13.19	13.36	1,862,339	+0.19(+1.41%)
Nov 05, 2002	13.26	13.27	13.06	13.18	839,951	-0.05(-0.40%)
Nov 04, 2002	13.36	13.48	13.23	13.23	1,654,585	+0.07(+0.52%)

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.