Indicators

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

104.39 -2.02 (-1.90%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.77	15.15	14.57	14.66	5,463,393	+0.07(+0.50%)
Mar 30, 2009	14.58	14.68	14.27	14.59	3,986,873	-0.92(-5.92%)
Mar 26, 2009	15.07	15.51	14.96	15.51	6,669,163	+0.65(+4.39%)
Mar 25, 2009	14.67	15.14	14.25	14.85	5,845,321	+0.25(+1.71%)
Mar 24, 2009	14.91	15.08	14.54	14.60	4,635,842	-0.53(-3.49%)
Mar 23, 2009	14.59	15.13	14.55	15.13	5,327,554	+1.17(+8.40%)
Mar 20, 2009	14.62	14.63	13.95	13.96	4,976,978	-0.51(-3.51%)
Mar 19, 2009	14.84	14.87	14.40	14.47	5,015,598	-0.17(-1.16%)
Mar 18, 2009	14.11	14.75	13.95	14.64	5,499,987	+0.47(+3.30%)
Mar 17, 2009	13.60	14.17	13.49	14.17	5,246,056	+0.56(+4.15%)
Mar 16, 2009	13.94	14.09	13.55	13.61	5,979,447	-0.18(-1.32%)
Mar 13, 2009	13.76	13.89	13.57	13.79	0	+0.18(+1.33%)
Mar 12, 2009	12.85	13.71	12.68	13.61	6,901,115	+0.69(+5.33%)
Mar 11, 2009	13.02	13.26	12.82	12.92	4,865,265	+0.05(+0.38%)
Mar 10, 2009	12.40	12.92	12.34	12.87	6,541,272	+0.74(+6.08%)
Mar 09, 2009	12.21	12.53	12.05	12.13	4,970,182	-0.24(-1.92%)
Mar 06, 2009	12.51	12.67	12.07	12.37	0	-0.08(-0.68%)
Mar 05, 2009	12.76	12.90	12.44	12.45	3,937,851	-0.59(-4.51%)
Mar 04, 2009	12.98	13.27	12.78	13.04	4,643,932	+0.03(+0.25%)

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.