Indicators

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

105.61 -0.35 (-0.33%)

Streaming Delayed Price Updated: 3:33 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.98	26.44	25.98	26.30	4,742,497	+0.20(+0.77%)
Apr 27, 2006	26.19	26.41	25.90	26.10	10,672,418	-0.24(-0.92%)
Apr 26, 2006	26.26	26.60	26.25	26.34	9,504,606	+0.04(+0.17%)
Apr 25, 2006	26.44	26.44	26.14	26.30	1,669,295	-0.08(-0.31%)
Apr 24, 2006	26.48	26.48	26.28	26.38	2,261,642	-0.22(-0.82%)
Apr 21, 2006	26.74	26.75	26.42	26.60	6,815,710	-0.02(-0.08%)
Apr 20, 2006	26.74	26.74	26.34	26.62	7,908,299	-0.04(-0.14%)
Apr 19, 2006	26.43	26.73	26.43	26.65	7,850,206	+0.23(+0.87%)
Apr 18, 2006	25.91	26.44	25.90	26.42	7,483,527	+0.63(+2.44%)
Apr 17, 2006	25.80	25.88	25.62	25.80	2,821,714	+0.01(+0.03%)
Apr 13, 2006	25.75	25.88	25.52	25.79	1,443,627	+0.04(+0.14%)
Apr 12, 2006	25.57	25.77	25.55	25.75	4,874,074	+0.17(+0.68%)
Apr 11, 2006	25.96	26.05	25.53	25.58	2,426,734	-0.36(-1.38%)
Apr 10, 2006	26.01	26.13	25.83	25.94	1,905,638	-0.07(-0.26%)
Apr 07, 2006	26.45	26.51	25.95	26.01	3,125,087	-0.33(-1.25%)
Apr 06, 2006	26.33	26.37	26.15	26.34	1,465,722	+0.01(+0.03%)
Apr 05, 2006	26.23	26.38	26.10	26.33	1,373,866	+0.06(+0.25%)
Apr 04, 2006	26.13	26.32	26.01	26.26	6,953,742	+0.16(+0.62%)

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.