Indicators

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

104.31 -1.40 (-1.32%)

Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.49	18.63	18.41	18.53	1,782,663	+0.04(+0.22%)
Jan 29, 2004	18.65	18.69	18.31	18.49	2,041,052	-0.11(-0.60%)
Jan 28, 2004	19.03	19.03	18.55	18.60	2,223,489	-0.26(-1.35%)
Jan 27, 2004	19.12	19.12	18.85	18.85	2,290,506	-0.28(-1.45%)
Jan 26, 2004	18.97	19.13	18.86	19.13	621,772	+0.17(+0.88%)
Jan 23, 2004	18.86	18.99	18.77	18.96	723,788	+0.16(+0.86%)
Jan 22, 2004	19.01	19.06	18.80	18.80	2,200,405	-0.13(-0.71%)
Jan 21, 2004	18.87	18.97	18.74	18.94	1,277,054	+0.08(+0.44%)
Jan 20, 2004	18.79	18.89	18.67	18.85	1,968,822	+0.20(+1.07%)
Jan 16, 2004	18.73	18.78	18.65	18.65	1,265,139	-0.00(-0.01%)
Jan 15, 2004	18.67	18.71	18.44	18.66	1,169,081	+0.02(+0.12%)
Jan 14, 2004	18.60	18.64	18.50	18.63	761,020	+0.12(+0.62%)
Jan 13, 2004	18.52	18.52	18.24	18.52	632,942	+0.03(+0.14%)
Jan 12, 2004	18.42	18.49	18.28	18.49	686,556	+0.20(+1.10%)
Jan 09, 2004	18.29	18.50	18.29	18.29	2,332,950	-0.16(-0.89%)
Jan 08, 2004	18.45	18.49	18.33	18.45	1,242,800	+0.05(+0.27%)
Jan 07, 2004	18.21	18.40	18.17	18.40	662,727	+0.14(+0.79%)
Jan 06, 2004	18.22	18.35	18.21	18.26	2,757,394	-0.04(-0.23%)
Jan 05, 2004	18.19	18.30	18.10	18.30	1,836,277	+0.22(+1.22%)

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.