Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.75	25.85	25.23	25.44	3,132,710	-0.14(-0.54%)
Sep 29, 2010	25.45	25.68	25.35	25.57	2,271,468	+0.10(+0.41%)
Sep 28, 2010	25.33	25.54	24.86	25.47	2,629,924	+0.19(+0.73%)
Sep 27, 2010	25.37	25.40	25.14	25.29	2,896,757	-0.05(-0.19%)
Sep 24, 2010	24.89	25.37	24.85	25.33	2,812,219	+0.74(+3.00%)
Sep 23, 2010	24.69	25.07	24.54	24.60	2,526,989	-0.28(-1.14%)
Sep 22, 2010	25.08	25.27	24.70	24.88	4,583,763	-0.31(-1.21%)
Sep 21, 2010	25.34	25.48	25.15	25.18	2,972,610	-0.15(-0.61%)
Sep 20, 2010	24.75	25.39	24.58	25.34	2,865,932	+0.64(+2.59%)
Sep 17, 2010	24.70	24.80	24.34	24.70	3,044,395	-0.08(-0.31%)
Sep 15, 2010	24.54	24.85	24.38	24.78	1,778,313	+0.15(+0.63%)
Sep 14, 2010	24.63	24.84	24.53	24.62	2,202,483	-0.08(-0.31%)
Sep 13, 2010	24.42	24.78	24.36	24.70	2,668,979	+0.56(+2.33%)
Sep 10, 2010	24.21	24.31	24.02	24.14	2,498,793	+0.05(+0.20%)
Sep 09, 2010	24.44	24.46	23.92	24.09	1,595,894	-0.00(-0.02%)
Sep 08, 2010	24.02	24.28	23.98	24.09	2,029,991	+0.12(+0.50%)
Sep 07, 2010	24.33	24.35	23.91	23.97	2,129,286	-0.45(-1.85%)
Sep 03, 2010	24.37	24.52	24.18	24.42	2,353,063	+0.41(+1.72%)
Sep 02, 2010	23.75	24.07	23.68	24.01	2,162,586	+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.