Indicators

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

105.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.49	45.77	44.49	45.75	3,341,888	+1.41(+3.18%)
Jan 28, 2016	44.61	44.79	44.20	44.34	2,639,559	+0.11(+0.25%)
Jan 27, 2016	44.69	45.04	43.99	44.23	3,029,605	-0.63(-1.40%)
Jan 26, 2016	44.00	44.93	43.97	44.86	2,251,871	+1.05(+2.38%)
Jan 25, 2016	44.44	44.57	43.72	43.82	2,040,197	-0.82(-1.84%)
Jan 22, 2016	44.35	44.77	44.18	44.64	2,522,516	+0.93(+2.13%)
Jan 21, 2016	43.85	44.44	43.48	43.71	4,593,076	-0.09(-0.21%)
Jan 20, 2016	43.09	44.29	42.18	43.80	4,902,086	+0.09(+0.21%)
Jan 19, 2016	44.55	44.65	43.23	43.71	3,535,289	-0.49(-1.10%)
Jan 15, 2016	43.61	44.20	44.20	44.20	4,411,179	-0.53(-1.19%)
Jan 14, 2016	44.30	45.12	43.76	44.73	4,679,176	+0.60(+1.36%)
Jan 13, 2016	45.53	45.64	43.82	44.13	2,501,234	-1.24(-2.72%)
Jan 12, 2016	45.51	45.80	44.65	45.36	2,080,248	+0.12(+0.26%)
Jan 11, 2016	45.43	45.68	44.82	45.24	2,541,175	+0.00(+0.01%)
Jan 08, 2016	46.17	46.37	45.18	45.24	3,253,048	-0.77(-1.67%)
Jan 07, 2016	46.33	46.76	45.93	46.01	4,026,459	-1.21(-2.57%)
Jan 06, 2016	47.11	47.54	46.96	47.22	1,638,297	-0.54(-1.14%)
Jan 05, 2016	47.75	47.86	47.45	47.76	1,724,628	+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.