Indicators

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

105.70 +0.03 (+0.03%)

Streaming Delayed Price Updated: 11:26 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.95	31.97	31.64	31.64	3,149,764	-0.34(-1.05%)
Apr 27, 2012	31.75	32.05	31.45	31.97	3,008,057	+0.30(+0.94%)
Apr 26, 2012	31.42	31.76	31.31	31.68	4,374,276	+0.29(+0.91%)
Apr 25, 2012	31.32	31.57	31.25	31.39	4,225,929	+0.49(+1.58%)
Apr 24, 2012	30.75	31.06	30.63	30.90	4,501,269	+0.18(+0.57%)
Apr 23, 2012	30.74	30.76	30.42	30.73	6,947,325	-0.45(-1.44%)
Apr 20, 2012	31.17	31.46	31.11	31.18	2,902,809	+0.15(+0.47%)
Apr 19, 2012	31.23	31.47	30.81	31.03	5,849,514	-0.17(-0.54%)
Apr 18, 2012	31.26	31.36	31.05	31.20	4,072,798	-0.27(-0.85%)
Apr 17, 2012	31.22	31.74	31.19	31.47	2,769,426	+0.46(+1.48%)
Apr 16, 2012	31.07	31.21	30.69	31.01	3,224,443	+0.07(+0.23%)
Apr 13, 2012	31.21	31.21	30.88	30.94	2,231,766	-0.36(-1.14%)
Apr 12, 2012	30.89	31.41	30.85	31.29	3,241,358	+0.43(+1.39%)
Apr 11, 2012	30.69	30.88	30.63	30.86	4,161,908	+0.45(+1.46%)
Apr 10, 2012	31.05	31.08	30.37	30.42	4,903,505	-0.74(-2.37%)
Apr 09, 2012	31.07	31.26	30.97	31.16	3,198,623	-0.50(-1.58%)
Apr 05, 2012	31.65	31.81	31.59	31.66	3,003,144	-0.14(-0.45%)
Apr 04, 2012	31.97	31.97	31.59	31.80	4,225,530	-0.50(-1.54%)
Apr 03, 2012	32.47	32.55	32.14	32.30	4,193,020	-0.17(-0.52%)

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.