Indicators

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

106.66 +0.86 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.35	28.52	28.07	28.34	2,504,604	+0.19(+0.68%)
Jan 28, 2011	28.84	28.85	28.12	28.15	3,203,403	-0.71(-2.46%)
Jan 27, 2011	28.73	28.94	28.62	28.86	1,299,602	+0.17(+0.61%)
Jan 26, 2011	28.32	28.81	28.22	28.68	2,434,613	+0.44(+1.55%)
Jan 25, 2011	27.99	28.26	27.94	28.24	2,264,095	+0.07(+0.25%)
Jan 24, 2011	27.95	28.25	27.93	28.17	1,598,146	+0.21(+0.74%)
Jan 21, 2011	28.27	28.32	27.92	27.97	1,389,455	-0.15(-0.53%)
Jan 20, 2011	28.23	28.41	28.01	28.12	2,722,491	-0.25(-0.87%)
Jan 19, 2011	29.01	29.01	28.29	28.36	2,873,820	-0.64(-2.21%)
Jan 18, 2011	28.88	29.00	28.74	29.00	2,434,006	+0.04(+0.14%)
Jan 14, 2011	28.73	29.04	28.66	28.96	1,843,054	+0.23(+0.78%)
Jan 13, 2011	28.72	28.84	28.61	28.74	1,771,514	+0.01(+0.05%)
Jan 12, 2011	28.65	28.78	28.55	28.72	3,341,034	+0.27(+0.96%)
Jan 11, 2011	28.48	28.58	28.30	28.45	1,983,082	+0.10(+0.35%)
Jan 10, 2011	28.15	28.50	27.96	28.35	1,809,903	+0.09(+0.32%)
Jan 07, 2011	28.53	28.62	27.93	28.26	2,766,940	-0.21(-0.73%)
Jan 06, 2011	28.64	28.65	28.36	28.47	2,182,266	-0.15(-0.52%)
Jan 05, 2011	28.32	28.62	28.24	28.62	1,940,165	+0.26(+0.93%)
Jan 04, 2011	28.93	28.93	28.07	28.35	2,329,811	-0.48(-1.65%)

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.