Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.50	45.78	44.50	45.76	3,341,260	+1.41(+3.18%)
Jan 28, 2016	44.62	44.80	44.21	44.35	2,639,063	+0.11(+0.25%)
Jan 27, 2016	44.69	45.05	44.00	44.24	3,029,036	-0.63(-1.40%)
Jan 26, 2016	44.01	44.94	43.98	44.87	2,251,448	+1.05(+2.38%)
Jan 25, 2016	44.45	44.57	43.72	43.83	2,039,814	-0.82(-1.85%)
Jan 22, 2016	44.36	44.77	44.18	44.65	2,522,042	+0.93(+2.13%)
Jan 21, 2016	43.86	44.45	43.49	43.72	4,592,213	-0.09(-0.21%)
Jan 20, 2016	43.10	44.30	42.18	43.81	4,901,166	+0.09(+0.21%)
Jan 19, 2016	44.56	44.66	43.24	43.72	3,534,625	-0.49(-1.10%)
Jan 15, 2016	43.62	44.21	44.21	44.21	4,410,350	-0.53(-1.19%)
Jan 14, 2016	44.31	45.13	43.77	44.74	4,678,298	+0.60(+1.36%)
Jan 13, 2016	45.54	45.65	43.83	44.14	2,500,765	-1.24(-2.72%)
Jan 12, 2016	45.52	45.81	44.65	45.37	2,079,857	+0.12(+0.26%)
Jan 11, 2016	45.44	45.69	44.83	45.25	2,540,698	+0.00(+0.01%)
Jan 08, 2016	46.18	46.37	45.19	45.25	3,252,437	-0.77(-1.67%)
Jan 07, 2016	46.34	46.77	45.94	46.01	4,025,702	-1.21(-2.57%)
Jan 06, 2016	47.12	47.55	46.97	47.23	1,637,989	-0.54(-1.14%)
Jan 05, 2016	47.76	47.87	47.46	47.77	1,724,304	+0.15(+0.31%)

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.