Indicators

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

117.21 -0.91 (-0.77%)

Streaming Delayed Price Updated: 9:37 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.36	25.51	25.25	25.39	1,185,080	+0.03(+0.10%)
Jul 28, 2006	25.00	25.39	24.98	25.36	901,706	+0.49(+1.96%)
Jul 27, 2006	25.38	25.45	24.83	24.87	1,602,955	-0.28(-1.11%)
Jul 26, 2006	25.22	25.37	24.88	25.15	1,516,742	-0.14(-0.55%)
Jul 25, 2006	25.10	25.46	24.97	25.29	1,017,600	+0.20(+0.78%)
Jul 24, 2006	24.66	25.10	24.66	25.10	1,953,462	+0.67(+2.75%)
Jul 21, 2006	24.78	24.78	24.29	24.43	4,063,098	-0.34(-1.35%)
Jul 20, 2006	25.66	25.66	24.76	24.76	2,498,302	-0.78(-3.06%)
Jul 19, 2006	24.77	25.57	24.77	25.54	3,352,898	+0.71(+2.85%)
Jul 18, 2006	24.95	25.02	24.44	24.83	12,899,966	+0.07(+0.27%)
Jul 17, 2006	24.79	25.05	24.67	24.77	4,119,160	-0.11(-0.44%)
Jul 14, 2006	25.12	25.12	24.67	24.88	7,324,365	-0.22(-0.86%)
Jul 13, 2006	25.37	25.52	25.08	25.09	2,994,147	-0.51(-1.99%)
Jul 12, 2006	26.02	26.09	25.60	25.60	1,002,053	-0.46(-1.78%)
Jul 11, 2006	25.84	26.08	25.59	26.07	6,336,210	+0.14(+0.52%)
Jul 10, 2006	25.93	26.19	25.81	25.93	4,194,302	+0.02(+0.08%)
Jul 07, 2006	26.22	26.33	25.88	25.91	1,200,155	-0.35(-1.34%)
Jul 06, 2006	26.31	26.52	26.15	26.26	1,349,262	+0.03(+0.10%)
Jul 05, 2006	26.23	26.30	26.00	26.24	2,830,200	-0.30(-1.12%)

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.