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 31, 2017	60.82	61.54	60.64	61.36	5,851,209	+0.41(+0.68%)
Jan 30, 2017	61.34	61.49	60.47	60.95	3,979,127	-0.83(-1.35%)
Jan 27, 2017	62.15	62.19	61.54	61.78	2,884,274	-0.26(-0.42%)
Jan 26, 2017	62.46	62.51	61.87	62.04	3,979,790	-0.33(-0.53%)
Jan 25, 2017	62.16	62.46	62.16	62.38	3,217,699	+0.69(+1.12%)
Jan 24, 2017	60.97	61.86	60.94	61.69	3,108,129	+0.89(+1.46%)
Jan 23, 2017	60.90	61.09	60.44	60.80	2,342,070	-0.21(-0.34%)
Jan 20, 2017	60.81	61.24	60.74	61.00	2,938,303	+0.30(+0.49%)
Jan 19, 2017	61.29	61.52	60.46	60.71	3,310,099	-0.58(-0.95%)
Jan 18, 2017	61.17	61.34	60.85	61.29	4,952,544	+0.24(+0.39%)
Jan 17, 2017	61.61	61.63	60.98	61.05	4,729,900	-0.80(-1.29%)
Jan 13, 2017		61.85	61.85	61.85	0	+0.45(+0.73%)
Jan 12, 2017	62.01	62.13	60.71	61.40	5,018,856	-0.66(-1.07%)
Jan 11, 2017	61.91	62.12	61.53	62.07	6,139,486	+0.20(+0.33%)
Jan 10, 2017	61.42	62.00	61.27	61.87	3,998,527	+0.55(+0.90%)
Jan 09, 2017	61.71	61.80	61.21	61.31	4,177,899	-0.53(-0.86%)
Jan 06, 2017	62.35	62.40	61.83	61.85	3,412,614	-0.35(-0.56%)
Jan 05, 2017	62.97	63.01	61.94	62.19	4,318,479	-0.91(-1.44%)
Jan 04, 2017	62.31	63.17	62.27	63.10	5,436,928	+1.04(+1.67%)

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.