Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

104.39 -2.02 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.93 18.05 17.76 17.90 3,517,737 -0.03(-0.18%)
Jun 29, 2009 17.92 18.02 17.61 17.93 3,886,953 +0.04(+0.22%)
Jun 26, 2009 17.60 17.96 17.55 17.89 5,601,106 +0.20(+1.14%)
Jun 25, 2009 17.37 17.70 17.34 17.69 4,416,336 +0.45(+2.59%)
Jun 24, 2009 17.25 17.47 17.14 17.24 3,375,067 +0.12(+0.71%)
Jun 23, 2009 17.38 17.42 17.07 17.12 4,369,772 -0.21(-1.19%)
Jun 22, 2009 17.84 17.84 17.30 17.32 3,667,489 -0.63(-3.50%)
Jun 19, 2009 18.07 18.15 17.88 17.95 3,853,204 +0.11(+0.61%)
Jun 18, 2009 17.75 17.97 17.56 17.84 3,831,109 +0.08(+0.43%)
Jun 17, 2009 17.63 17.96 17.47 17.77 5,153,232 +0.17(+0.96%)
Jun 16, 2009 18.11 18.11 17.57 17.60 4,812,987 -0.37(-2.04%)
Jun 15, 2009 18.17 18.21 17.74 17.97 3,508,166 -0.46(-2.49%)
Jun 12, 2009 18.27 18.45 18.15 18.42 3,044,403 +0.03(+0.18%)
Jun 11, 2009 18.53 18.71 18.39 18.39 6,953,233 -0.10(-0.52%)
Jun 10, 2009 18.76 18.78 18.13 18.49 3,348,759 -0.08(-0.43%)
Jun 09, 2009 18.61 18.73 18.47 18.57 3,138,920 +0.10(+0.55%)
Jun 08, 2009 18.42 18.72 18.28 18.47 3,965,286 -0.25(-1.31%)
Jun 05, 2009 18.88 18.90 18.50 18.71 4,491,544 -0.02(-0.11%)
Jun 04, 2009 18.50 18.73 18.26 18.73 4,203,493 +0.36(+1.97%)
Jun 03, 2009 18.41 18.47 18.18 18.37 3,961,927 -0.21(-1.11%)
Jun 02, 2009 18.30 18.67 18.19 18.58 4,630,822 +0.19(+1.05%)
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.