Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.45	28.62	28.17	28.44	2,495,529	+0.19(+0.68%)
Jan 28, 2011	28.95	28.96	28.23	28.25	3,191,796	-0.71(-2.46%)
Jan 27, 2011	28.83	29.05	28.72	28.96	1,294,893	+0.17(+0.61%)
Jan 26, 2011	28.43	28.91	28.32	28.79	2,425,791	+0.44(+1.55%)
Jan 25, 2011	28.09	28.36	28.04	28.35	2,255,891	+0.07(+0.25%)
Jan 24, 2011	28.05	28.36	28.03	28.28	1,592,355	+0.21(+0.74%)
Jan 21, 2011	28.38	28.42	28.02	28.07	1,384,420	-0.15(-0.53%)
Jan 20, 2011	28.33	28.51	28.11	28.22	2,712,626	-0.25(-0.87%)
Jan 19, 2011	29.12	29.12	28.39	28.47	2,863,406	-0.64(-2.21%)
Jan 18, 2011	28.98	29.11	28.85	29.11	2,425,186	+0.04(+0.14%)
Jan 14, 2011	28.84	29.15	28.77	29.07	1,836,376	+0.23(+0.78%)
Jan 13, 2011	28.83	28.94	28.72	28.84	1,765,095	+0.01(+0.05%)
Jan 12, 2011	28.75	28.89	28.66	28.83	3,328,928	+0.27(+0.96%)
Jan 11, 2011	28.58	28.68	28.41	28.55	1,975,897	+0.10(+0.35%)
Jan 10, 2011	28.25	28.60	28.06	28.45	1,803,345	+0.09(+0.32%)
Jan 07, 2011	28.63	28.73	28.03	28.36	2,756,914	-0.21(-0.73%)
Jan 06, 2011	28.74	28.75	28.46	28.57	2,174,359	-0.15(-0.52%)
Jan 05, 2011	28.43	28.72	28.35	28.72	1,933,135	+0.27(+0.93%)
Jan 04, 2011	29.04	29.04	28.17	28.45	2,321,369	-0.48(-1.65%)

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.