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 (%)
Sep 29, 2017	67.35	67.57	67.24	67.50	3,640,747	+0.21(+0.31%)
Sep 28, 2017	66.97	67.35	66.70	67.29	4,846,297	+0.18(+0.27%)
Sep 27, 2017		67.26	65.89	67.10	4,588,400	+1.35(+2.05%)
Sep 26, 2017	65.54	66.00	65.39	65.76	3,103,423	+0.33(+0.51%)
Sep 25, 2017	65.14	65.56	64.99	65.43	4,385,293	+0.20(+0.31%)
Sep 22, 2017	64.80	65.32	64.77	65.23	2,122,957	+0.42(+0.64%)
Sep 21, 2017	64.87	64.99	64.65	64.81	1,734,154	+0.04(+0.06%)
Sep 20, 2017	64.64	64.91	64.54	64.77	5,001,246	+0.24(+0.37%)
Sep 19, 2017	64.74	64.74	64.46	64.54	1,509,717	-0.14(-0.21%)
Sep 18, 2017	64.26	64.82	64.16	64.67	1,760,540	+0.51(+0.79%)
Sep 15, 2017	63.75	64.17	63.63	64.17	1,334,473	+0.34(+0.54%)
Sep 14, 2017	63.80	63.92	63.65	63.82	3,498,670	-0.03(-0.04%)
Sep 13, 2017	63.55	63.97	63.50	63.85	2,219,099	+0.21(+0.33%)
Sep 12, 2017	63.34	63.68	63.26	63.64	1,905,939	+0.46(+0.73%)
Sep 11, 2017	62.97	63.30	62.62	63.18	1,212,553	+0.67(+1.07%)
Sep 08, 2017	62.28	62.77	62.13	62.51	2,078,111	+0.09(+0.15%)
Sep 07, 2017	62.67	62.77	62.15	62.42	1,270,292	-0.18(-0.29%)
Sep 06, 2017	62.68	62.81	62.39	62.60	2,124,451	+0.19(+0.31%)
Sep 05, 2017	63.05	63.18	62.20	62.41	2,414,117	-0.65(-1.04%)

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.