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 (%)
Oct 31, 2012	31.78	32.06	31.69	31.98	1,719,234	+0.18(+0.57%)
Oct 26, 2012	31.90	31.80	31.80	31.80	2,908,115	-0.13(-0.41%)
Oct 25, 2012	32.11	32.18	31.71	31.93	1,259,899	+0.11(+0.33%)
Oct 24, 2012	32.05	32.08	31.72	31.82	1,426,128	-0.10(-0.31%)
Oct 23, 2012	31.80	31.97	31.54	31.92	1,115,268	-0.17(-0.52%)
Oct 19, 2012	32.37	32.39	31.93	32.08	1,334,073	-0.54(-1.67%)
Oct 18, 2012	32.74	32.84	32.61	32.63	1,264,925	-0.17(-0.50%)
Oct 17, 2012	32.59	32.84	32.53	32.79	1,010,206	+0.29(+0.90%)
Oct 16, 2012	32.42	32.56	32.38	32.50	975,319	+0.25(+0.78%)
Oct 15, 2012	32.17	32.27	31.95	32.25	1,041,836	+0.20(+0.62%)
Oct 12, 2012	32.31	32.40	31.98	32.05	1,127,808	-0.29(-0.89%)
Oct 11, 2012	32.54	32.61	32.28	32.34	1,262,141	+0.08(+0.24%)
Oct 10, 2012	32.35	32.39	32.17	32.26	1,286,041	-0.07(-0.22%)
Oct 09, 2012	32.74	32.75	32.28	32.34	1,623,012	-0.39(-1.18%)
Oct 08, 2012	32.73	32.82	32.65	32.72	1,042,660	-0.18(-0.55%)
Oct 05, 2012	33.07	33.34	32.81	32.90	1,428,041	-0.06(-0.18%)
Oct 04, 2012	32.87	32.98	32.56	32.96	3,389,758	+0.23(+0.71%)
Oct 03, 2012	32.91	32.98	32.59	32.73	1,957,769	-0.14(-0.43%)
Oct 02, 2012	33.01	33.01	32.70	32.87	1,296,208	+0.06(+0.17%)

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.