Indicators

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

118.12 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.59	21.76	21.27	21.72	4,726,201	+0.05(+0.22%)
Nov 27, 2009	21.39	21.94	21.36	21.67	2,105,113	-0.51(-2.32%)
Nov 25, 2009	22.33	22.37	22.15	22.19	2,444,871	-0.01(-0.04%)
Nov 24, 2009	22.32	22.33	21.96	22.20	3,162,980	-0.13(-0.59%)
Nov 23, 2009	22.21	22.56	22.20	22.33	2,879,598	+0.43(+1.98%)
Nov 20, 2009	21.75	21.97	21.72	21.90	1,975,628	-0.03(-0.12%)
Nov 19, 2009	22.30	22.31	21.75	21.92	2,767,927	-0.58(-2.59%)
Nov 18, 2009	22.57	22.58	22.27	22.50	2,198,932	-0.04(-0.17%)
Nov 17, 2009	22.52	22.62	22.36	22.54	2,138,831	-0.02(-0.09%)
Nov 16, 2009	22.15	22.73	22.14	22.56	2,965,372	+0.59(+2.67%)
Nov 13, 2009	21.82	22.08	21.59	21.98	3,259,169	+0.15(+0.69%)
Nov 12, 2009	22.23	22.37	21.75	21.83	3,451,909	-0.43(-1.92%)
Nov 11, 2009	22.26	22.46	22.06	22.26	2,197,491	+0.17(+0.76%)
Nov 10, 2009	22.16	22.32	21.89	22.09	4,224,269	-0.11(-0.48%)
Nov 09, 2009	21.94	22.22	21.92	22.20	2,759,578	+0.43(+1.97%)
Nov 06, 2009	21.54	21.96	21.46	21.77	3,480,180	+0.01(+0.06%)
Nov 05, 2009	21.39	21.79	21.28	21.75	2,329,166	+0.61(+2.88%)
Nov 04, 2009	21.56	21.63	21.14	21.15	5,562,102	-0.25(-1.18%)
Nov 03, 2009	20.98	21.42	20.94	21.40	4,122,498	+0.26(+1.24%)

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.