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 )

105.65 +0.79 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 23.55 23.74 23.12 23.55 3,056,115 +0.02(+0.07%)
Jul 29, 2010 23.80 23.90 23.16 23.54 2,468,124 -0.06(-0.26%)
Jul 28, 2010 23.95 24.05 23.48 23.60 8,529,293 -0.39(-1.64%)
Jul 27, 2010 24.28 24.38 23.90 23.99 2,953,834 -0.09(-0.36%)
Jul 26, 2010 23.67 24.09 23.52 24.08 4,300,006 +0.53(+2.26%)
Jul 23, 2010 22.96 23.61 22.90 23.54 5,122,162 +0.47(+2.04%)
Jul 22, 2010 22.61 23.14 22.61 23.07 2,940,212 +0.75(+3.37%)
Jul 21, 2010 22.91 22.92 22.26 22.32 2,333,828 -0.38(-1.69%)
Jul 20, 2010 22.05 22.75 21.95 22.71 3,586,512 +0.37(+1.67%)
Jul 19, 2010 22.28 22.38 21.93 22.33 2,305,426 +0.09(+0.42%)
Jul 16, 2010 22.24 22.91 22.18 22.24 3,161,090 -0.81(-3.51%)
Jul 15, 2010 23.28 23.29 22.75 23.05 3,569,007 -0.19(-0.83%)
Jul 14, 2010 23.26 23.38 23.06 23.24 2,306,033 -0.07(-0.32%)
Jul 13, 2010 22.93 23.41 22.82 23.32 3,492,176 +0.69(+3.07%)
Jul 12, 2010 22.80 22.94 22.40 22.62 2,580,673 -0.21(-0.91%)
Jul 09, 2010 22.83 22.85 22.49 22.83 2,384,423 +0.31(+1.40%)
Jul 08, 2010 22.45 22.55 22.20 22.51 2,844,943 +0.33(+1.47%)
Jul 07, 2010 21.53 22.22 21.51 22.19 5,281,038 +0.71(+3.28%)
Jul 06, 2010 22.11 22.31 21.36 21.48 4,970,646 -0.26(-1.21%)
Jul 02, 2010 21.75 22.11 21.63 21.75 4,595,560 -0.22(-0.99%)
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.