Indicators

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

116.94 -0.01 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.62	32.90	32.53	32.82	1,674,928	+0.19(+0.57%)
Oct 26, 2012	32.75	32.64	32.64	32.64	2,833,172	-0.14(-0.41%)
Oct 25, 2012	32.96	33.03	32.55	32.77	1,227,431	+0.11(+0.33%)
Oct 24, 2012	32.89	32.93	32.56	32.66	1,389,376	-0.10(-0.31%)
Oct 23, 2012	32.64	32.81	32.38	32.76	1,086,527	-0.17(-0.52%)
Oct 19, 2012	33.22	33.25	32.77	32.93	1,299,693	-0.56(-1.67%)
Oct 18, 2012	33.60	33.70	33.47	33.49	1,232,327	-0.17(-0.51%)
Oct 17, 2012	33.45	33.71	33.40	33.66	984,173	+0.30(+0.90%)
Oct 16, 2012	33.28	33.42	33.23	33.36	950,185	+0.26(+0.78%)
Oct 15, 2012	33.02	33.13	32.80	33.10	1,014,987	+0.20(+0.62%)
Oct 12, 2012	33.16	33.26	32.83	32.90	1,098,743	-0.30(-0.89%)
Oct 11, 2012	33.40	33.47	33.14	33.20	1,229,615	+0.08(+0.24%)
Oct 10, 2012	33.20	33.25	33.02	33.12	1,252,899	-0.07(-0.22%)
Oct 09, 2012	33.61	33.62	33.13	33.19	1,581,186	-0.40(-1.18%)
Oct 08, 2012	33.60	33.69	33.51	33.59	1,015,790	-0.19(-0.55%)
Oct 05, 2012	33.95	34.22	33.68	33.77	1,391,239	-0.06(-0.18%)
Oct 04, 2012	33.74	33.85	33.42	33.84	3,302,401	+0.24(+0.71%)
Oct 03, 2012	33.78	33.85	33.46	33.60	1,907,316	-0.14(-0.43%)
Oct 02, 2012	33.88	33.88	33.57	33.74	1,262,804	+0.06(+0.17%)

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.