Indicators

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

105.67 +0.99 (+0.95%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.78	48.88	47.92	48.02	4,856,246	-1.02(-2.07%)
Jan 29, 2015	48.62	49.05	48.22	49.03	2,192,635	+0.57(+1.18%)
Jan 28, 2015	49.40	49.50	48.33	48.46	2,223,250	-0.73(-1.48%)
Jan 27, 2015	48.91	49.40	48.80	49.19	1,755,380	-0.26(-0.53%)
Jan 26, 2015	48.97	49.46	48.56	49.45	2,025,459	+0.44(+0.89%)
Jan 23, 2015	49.08	49.27	48.84	49.02	3,164,236	-0.14(-0.28%)
Jan 22, 2015	48.44	49.16	47.92	49.15	2,538,542	+1.00(+2.09%)
Jan 21, 2015	48.13	48.44	47.90	48.15	2,874,263	-0.08(-0.17%)
Jan 20, 2015	48.55	48.66	47.89	48.23	2,655,505	-0.31(-0.64%)
Jan 16, 2015	47.60	48.61	47.60	48.54	2,599,532	+0.77(+1.62%)
Jan 15, 2015	48.64	48.75	47.64	47.77	3,603,587	-0.76(-1.57%)
Jan 14, 2015	48.41	48.62	48.01	48.53	7,526,609	-0.24(-0.48%)
Jan 13, 2015	48.95	49.54	48.18	48.77	4,982,895	+0.20(+0.41%)
Jan 12, 2015	48.73	48.83	48.13	48.57	3,159,328	-0.17(-0.34%)
Jan 09, 2015	49.22	49.26	48.64	48.73	2,063,093	-0.48(-0.98%)
Jan 08, 2015	48.67	49.26	48.67	49.21	3,050,055	+0.85(+1.75%)
Jan 07, 2015	48.29	48.36	47.91	48.36	3,935,822	+0.50(+1.04%)
Jan 06, 2015	48.79	48.81	47.51	47.87	6,093,245	-0.81(-1.67%)
Jan 05, 2015	49.10	49.28	48.47	48.68	3,945,600	-0.76(-1.53%)

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.