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 (%)
Jan 31, 2005	21.18	21.43	21.13	21.36	3,041,672	+0.34(+1.63%)
Jan 28, 2005	21.15	21.15	20.87	21.01	1,314,532	-0.09(-0.41%)
Jan 27, 2005	21.01	21.19	20.96	21.10	1,501,472	+0.06(+0.30%)
Jan 26, 2005	20.77	21.04	20.75	21.04	1,130,572	+0.32(+1.54%)
Jan 25, 2005	20.72	20.89	20.66	20.72	2,499,474	+0.08(+0.38%)
Jan 24, 2005	20.87	20.90	20.59	20.64	3,395,441	-0.13(-0.64%)
Jan 21, 2005	20.90	21.01	20.75	20.77	4,240,764	-0.05(-0.24%)
Jan 20, 2005	20.84	20.98	20.78	20.82	1,077,693	-0.10(-0.48%)
Jan 19, 2005	21.21	21.21	20.92	20.92	1,861,944	-0.27(-1.28%)
Jan 18, 2005	20.90	21.21	20.85	21.19	4,444,089	+0.29(+1.38%)
Jan 14, 2005	20.81	20.94	20.72	20.91	2,970,918	+0.22(+1.08%)
Jan 13, 2005	20.73	20.90	20.63	20.68	3,612,172	-0.08(-0.39%)
Jan 12, 2005	20.69	20.79	20.46	20.76	6,508,613	+0.10(+0.48%)
Jan 11, 2005	20.74	20.78	20.59	20.66	3,350,010	-0.18(-0.84%)
Jan 10, 2005	20.68	21.02	20.68	20.84	4,311,518	+0.23(+1.14%)
Jan 07, 2005	20.74	20.94	20.60	20.60	4,242,254	-0.22(-1.04%)
Jan 06, 2005	20.80	21.02	20.78	20.82	4,531,228	+0.08(+0.38%)
Jan 05, 2005	21.07	21.12	20.74	20.74	7,819,422	-0.34(-1.60%)
Jan 04, 2005	21.58	21.58	21.08	21.08	5,821,183	-0.40(-1.87%)

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.