Indicators

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

104.86 -0.85 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.32	12.60	12.16	12.51	4,953,331	-0.01(-0.09%)
Sep 27, 2002	12.77	12.86	12.49	12.52	1,110,255	-0.27(-2.13%)
Sep 26, 2002	12.65	12.84	12.62	12.79	2,857,175	+0.29(+2.31%)
Sep 25, 2002	12.38	12.57	12.24	12.50	4,515,484	+0.28(+2.32%)
Sep 24, 2002	12.15	12.40	12.15	12.22	1,682,881	-0.05(-0.39%)
Sep 23, 2002	12.52	12.52	12.24	12.27	553,266	-0.33(-2.61%)
Sep 20, 2002	12.62	12.70	12.52	12.60	2,321,036	+0.07(+0.53%)
Sep 19, 2002	12.68	12.83	12.53	12.53	1,353,751	-0.35(-2.70%)
Sep 18, 2002	12.83	13.00	12.76	12.88	3,723,189	-0.15(-1.19%)
Sep 17, 2002	13.32	13.32	12.97	13.03	3,820,737	-0.21(-1.55%)
Sep 16, 2002	13.21	13.34	13.17	13.24	1,889,891	-0.12(-0.93%)
Sep 13, 2002	13.15	13.40	13.13	13.36	418,486	+0.12(+0.92%)
Sep 12, 2002	13.46	13.46	13.23	13.24	829,526	-0.28(-2.09%)
Sep 11, 2002	13.72	13.72	13.49	13.52	698,470	-0.02(-0.15%)
Sep 10, 2002	13.50	13.58	13.40	13.54	229,348	+0.13(+0.95%)
Sep 09, 2002	13.25	13.51	13.17	13.42	218,923	+0.05(+0.40%)
Sep 06, 2002	13.24	13.43	13.17	13.36	315,726	+0.36(+2.74%)
Sep 05, 2002	13.09	13.20	13.01	13.01	317,215	-0.23(-1.75%)
Sep 04, 2002	12.97	13.29	12.91	13.24	26,509,110	+0.34(+2.63%)

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.