Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.75	25.84	25.22	25.43	3,133,298	-0.14(-0.54%)
Sep 29, 2010	25.44	25.68	25.34	25.57	2,271,894	+0.10(+0.41%)
Sep 28, 2010	25.33	25.54	24.86	25.47	2,630,417	+0.19(+0.73%)
Sep 27, 2010	25.36	25.40	25.13	25.28	2,897,300	-0.05(-0.19%)
Sep 24, 2010	24.88	25.36	24.84	25.33	2,812,747	+0.74(+3.00%)
Sep 23, 2010	24.69	25.06	24.53	24.59	2,527,464	-0.28(-1.14%)
Sep 22, 2010	25.08	25.27	24.69	24.87	4,584,623	-0.31(-1.21%)
Sep 21, 2010	25.34	25.48	25.15	25.18	2,973,168	-0.15(-0.61%)
Sep 20, 2010	24.75	25.38	24.58	25.33	2,866,470	+0.64(+2.59%)
Sep 17, 2010	24.69	24.80	24.33	24.69	3,044,966	-0.08(-0.31%)
Sep 15, 2010	24.53	24.84	24.37	24.77	1,778,647	+0.15(+0.63%)
Sep 14, 2010	24.63	24.84	24.53	24.62	2,202,896	-0.08(-0.31%)
Sep 13, 2010	24.41	24.78	24.35	24.69	2,669,480	+0.56(+2.33%)
Sep 10, 2010	24.20	24.30	24.02	24.13	2,499,262	+0.05(+0.20%)
Sep 09, 2010	24.43	24.46	23.92	24.08	1,596,193	-0.00(-0.02%)
Sep 08, 2010	24.02	24.27	23.98	24.09	2,030,372	+0.12(+0.50%)
Sep 07, 2010	24.33	24.35	23.91	23.97	2,129,686	-0.45(-1.85%)
Sep 03, 2010	24.36	24.52	24.17	24.42	2,353,504	+0.41(+1.72%)
Sep 02, 2010	23.75	24.07	23.67	24.01	2,162,992	+0.26(+1.09%)

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.