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 (%)
Jun 28, 2013	38.97	39.14	38.78	38.85	3,021,061	-0.17(-0.43%)
Jun 27, 2013	38.61	39.05	38.55	39.01	1,970,085	+0.66(+1.72%)
Jun 26, 2013	38.57	38.68	38.20	38.36	1,948,072	+0.14(+0.36%)
Jun 25, 2013	38.26	38.33	37.94	38.22	5,014,268	+0.34(+0.91%)
Jun 24, 2013	37.95	38.17	37.57	37.88	3,694,494	-0.48(-1.25%)
Jun 21, 2013	38.15	38.43	37.85	38.36	2,535,136	+0.15(+0.39%)
Jun 20, 2013	38.49	38.75	38.09	38.21	3,390,351	-0.94(-2.41%)
Jun 19, 2013	39.63	39.65	39.12	39.15	1,450,334	-0.47(-1.18%)
Jun 18, 2013	39.24	39.72	39.18	39.62	1,161,460	+0.46(+1.18%)
Jun 17, 2013	39.22	39.31	38.93	39.15	1,019,129	+0.26(+0.66%)
Jun 14, 2013	39.15	39.25	38.76	38.90	1,461,811	-0.31(-0.79%)
Jun 13, 2013	38.57	39.30	38.42	39.21	1,014,862	+0.63(+1.65%)
Jun 12, 2013	39.15	39.21	38.50	38.57	1,346,004	-0.31(-0.81%)
Jun 11, 2013	39.02	39.18	38.65	38.88	2,182,050	-0.41(-1.05%)
Jun 10, 2013	39.23	39.31	38.94	39.30	1,792,744	+0.22(+0.57%)
Jun 07, 2013	38.99	39.17	38.75	39.07	1,668,525	+0.32(+0.82%)
Jun 06, 2013	38.37	38.76	38.18	38.76	1,483,807	+0.33(+0.87%)
Jun 05, 2013	38.83	38.89	38.35	38.42	1,989,363	-0.50(-1.28%)
Jun 04, 2013	39.28	39.47	38.61	38.92	2,607,232	-0.33(-0.83%)

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.