Indicators

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

124.25 +0.72 (+0.58%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.87	32.90	32.55	32.55	3,061,176	-0.35(-1.05%)
Apr 27, 2012	32.67	32.98	32.35	32.90	2,923,454	+0.31(+0.94%)
Apr 26, 2012	32.33	32.68	32.22	32.59	4,251,249	+0.29(+0.91%)
Apr 25, 2012	32.23	32.48	32.15	32.30	4,107,074	+0.50(+1.58%)
Apr 24, 2012	31.64	31.96	31.52	31.80	4,374,670	+0.18(+0.57%)
Apr 23, 2012	31.63	31.65	31.30	31.62	6,751,930	-0.46(-1.44%)
Apr 20, 2012	32.07	32.37	32.01	32.08	2,821,167	+0.15(+0.47%)
Apr 19, 2012	32.14	32.39	31.70	31.93	5,684,995	-0.17(-0.54%)
Apr 18, 2012	32.16	32.26	31.95	32.10	3,958,250	-0.28(-0.85%)
Apr 17, 2012	32.13	32.66	32.10	32.38	2,691,535	+0.47(+1.48%)
Apr 16, 2012	31.97	32.11	31.58	31.91	3,133,754	+0.07(+0.23%)
Apr 13, 2012	32.11	32.12	31.78	31.83	2,168,997	-0.37(-1.14%)
Apr 12, 2012	31.79	32.32	31.75	32.20	3,150,194	+0.44(+1.39%)
Apr 11, 2012	31.58	31.78	31.51	31.76	4,044,854	+0.46(+1.46%)
Apr 10, 2012	31.95	31.97	31.25	31.30	4,765,593	-0.76(-2.37%)
Apr 09, 2012	31.97	32.17	31.87	32.06	3,108,661	-0.51(-1.58%)
Apr 05, 2012	32.56	32.73	32.51	32.58	2,918,680	-0.15(-0.45%)
Apr 04, 2012	32.89	32.89	32.51	32.72	4,106,686	-0.51(-1.54%)
Apr 03, 2012	33.41	33.49	33.07	33.23	4,075,090	-0.17(-0.52%)

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.