Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	52.15	52.15	51.65	51.65	3,688,168	-0.22(-0.42%)
Nov 27, 2015	51.73	52.01	51.58	51.87	1,386,802	+0.14(+0.28%)
Nov 25, 2015	51.44	51.73	51.73	51.73	1,957,972	+0.35(+0.68%)
Nov 24, 2015	50.87	51.46	50.68	51.38	2,841,282	+0.35(+0.68%)
Nov 23, 2015	50.83	51.26	50.76	51.03	2,384,585	+0.17(+0.34%)
Nov 20, 2015	50.69	51.07	50.64	50.86	4,987,229	+0.40(+0.78%)
Nov 19, 2015	50.56	50.67	50.34	50.46	2,275,113	-0.13(-0.26%)
Nov 18, 2015	50.02	50.69	49.84	50.60	1,443,057	+0.74(+1.48%)
Nov 17, 2015	50.10	50.51	49.78	49.86	4,843,835	-0.12(-0.25%)
Nov 16, 2015	49.43	50.00	49.30	49.98	1,775,809	+0.55(+1.12%)
Nov 13, 2015	49.66	49.96	49.27	49.43	2,125,099	-0.33(-0.67%)
Nov 12, 2015	50.41	50.45	49.72	49.77	2,247,397	-0.92(-1.81%)
Nov 11, 2015	51.19	51.21	50.67	50.68	1,002,685	-0.44(-0.86%)
Nov 10, 2015	50.84	51.16	50.72	51.12	1,239,438	+0.11(+0.22%)
Nov 09, 2015	51.72	51.72	50.82	51.01	2,115,715	-0.75(-1.45%)
Nov 06, 2015	51.43	51.80	50.99	51.76	2,044,268	+0.28(+0.54%)
Nov 05, 2015	51.32	51.60	51.00	51.49	2,032,341	+0.10(+0.19%)
Nov 04, 2015	51.56	51.67	51.18	51.39	1,172,778	-0.12(-0.22%)
Nov 03, 2015	51.15	51.76	51.14	51.51	1,499,549	+0.25(+0.49%)

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.