Indicators

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

105.95 +0.28 (+0.27%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	42.34	42.91	42.24	42.88	7,275,028	+0.11(+0.26%)
Sep 27, 2013	42.73	42.93	42.67	42.77	1,452,393	-0.21(-0.49%)
Sep 26, 2013	42.85	43.10	42.69	42.98	2,121,704	+0.25(+0.59%)
Sep 25, 2013	42.80	43.09	42.66	42.73	2,561,068	-0.06(-0.14%)
Sep 24, 2013	42.75	43.12	42.48	42.79	2,349,022	+0.10(+0.24%)
Sep 23, 2013	42.64	42.76	42.34	42.68	4,164,245	+0.03(+0.06%)
Sep 20, 2013	42.86	42.86	42.64	42.66	2,386,184	-0.07(-0.17%)
Sep 19, 2013	42.94	43.04	42.66	42.73	2,789,453	-0.08(-0.19%)
Sep 18, 2013	42.44	43.01	42.08	42.81	1,847,245	+0.41(+0.96%)
Sep 17, 2013	42.11	42.40	42.09	42.40	1,203,822	+0.35(+0.83%)
Sep 16, 2013	42.43	42.43	42.04	42.06	1,410,431	+0.06(+0.14%)
Sep 13, 2013	41.89	42.01	41.68	42.00	1,198,815	+0.25(+0.60%)
Sep 12, 2013	42.01	42.03	41.73	41.75	1,157,242	-0.29(-0.68%)
Sep 11, 2013	41.94	42.14	41.84	42.04	2,491,552	+0.06(+0.15%)
Sep 10, 2013	41.90	41.99	41.70	41.97	1,861,501	+0.40(+0.96%)
Sep 09, 2013	41.11	41.61	41.11	41.57	1,376,163	+0.60(+1.48%)
Sep 06, 2013	41.07	41.18	40.38	40.97	1,978,477	+0.06(+0.14%)
Sep 05, 2013	40.90	41.07	40.81	40.91	1,257,111	+0.09(+0.21%)
Sep 04, 2013	40.59	40.88	40.45	40.83	1,783,543	+0.27(+0.67%)

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.