Indicators

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

104.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	64.04	64.19	63.09	63.09	3,143,106	-0.85(-1.33%)
Apr 27, 2017	64.07	64.34	63.74	63.94	2,519,652	-0.06(-0.10%)
Apr 26, 2017	63.56	64.33	63.37	64.01	3,295,013	+0.42(+0.65%)
Apr 25, 2017	63.54	63.91	63.54	63.59	3,245,871	+0.56(+0.89%)
Apr 24, 2017	63.12	63.27	62.78	63.03	2,452,124	+0.78(+1.25%)
Apr 21, 2017	62.34	62.47	62.04	62.25	4,082,218	-0.16(-0.26%)
Apr 20, 2017	61.85	62.49	61.73	62.42	4,848,916	+0.85(+1.38%)
Apr 19, 2017	61.45	62.00	61.36	61.57	3,604,683	+0.34(+0.56%)
Apr 18, 2017	60.97	61.32	60.75	61.22	2,561,521	+0.05(+0.09%)
Apr 17, 2017	60.63	61.22	60.50	61.17	2,164,257	+0.69(+1.14%)
Apr 13, 2017	61.08	61.27	60.44	60.48	3,408,598	-0.71(-1.17%)
Apr 12, 2017	61.97	61.98	61.12	61.20	3,750,709	-0.90(-1.46%)
Apr 11, 2017	61.32	62.10	61.20	62.10	3,047,918	+0.58(+0.94%)
Apr 10, 2017	61.36	61.97	61.17	61.52	2,267,918	+0.19(+0.31%)
Apr 07, 2017	61.17	61.54	60.97	61.33	2,723,540	-0.01(-0.01%)
Apr 06, 2017	60.83	61.43	60.57	61.34	2,602,524	+0.59(+0.97%)
Apr 05, 2017	61.78	62.12	60.62	60.75	3,858,953	-0.67(-1.09%)
Apr 04, 2017	61.38	61.67	61.16	61.42	4,440,372	+0.05(+0.07%)

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.