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 (%)
Oct 31, 2012	31.66	31.93	31.57	31.86	1,725,810	+0.18(+0.57%)
Oct 26, 2012	31.78	31.67	31.67	31.67	2,919,240	-0.13(-0.41%)
Oct 25, 2012	31.99	32.06	31.59	31.81	1,264,718	+0.11(+0.33%)
Oct 24, 2012	31.92	31.96	31.60	31.70	1,431,583	-0.10(-0.31%)
Oct 23, 2012	31.68	31.84	31.42	31.80	1,119,534	-0.16(-0.52%)
Oct 19, 2012	32.24	32.27	31.81	31.96	1,339,176	-0.54(-1.67%)
Oct 18, 2012	32.61	32.71	32.49	32.50	1,269,764	-0.16(-0.51%)
Oct 17, 2012	32.46	32.72	32.41	32.67	1,014,071	+0.29(+0.90%)
Oct 16, 2012	32.30	32.43	32.25	32.38	979,050	+0.25(+0.78%)
Oct 15, 2012	32.04	32.15	31.83	32.13	1,045,821	+0.20(+0.62%)
Oct 12, 2012	32.19	32.28	31.86	31.93	1,132,122	-0.29(-0.89%)
Oct 11, 2012	32.42	32.49	32.16	32.22	1,266,969	+0.08(+0.24%)
Oct 10, 2012	32.22	32.27	32.05	32.14	1,290,960	-0.07(-0.22%)
Oct 09, 2012	32.62	32.63	32.16	32.21	1,629,220	-0.38(-1.18%)
Oct 08, 2012	32.61	32.70	32.53	32.60	1,046,649	-0.18(-0.55%)
Oct 05, 2012	32.95	33.21	32.69	32.78	1,433,503	-0.06(-0.18%)
Oct 04, 2012	32.74	32.85	32.44	32.84	3,402,724	+0.23(+0.71%)
Oct 03, 2012	32.78	32.85	32.47	32.61	1,965,258	-0.14(-0.43%)
Oct 02, 2012	32.88	32.88	32.58	32.74	1,301,167	+0.05(+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.