Indicators

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

105.71 -0.95 (-0.89%)

Streaming Delayed Price Updated: 11:59 AM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.72	13.77	13.51	13.51	337,116	-0.20(-1.49%)
Nov 27, 2002	13.51	13.73	13.49	13.72	1,272,221	+0.32(+2.39%)
Nov 26, 2002	13.54	13.58	13.31	13.40	452,976	-0.13(-0.94%)
Nov 25, 2002	13.54	13.63	13.42	13.53	2,291,793	+0.05(+0.40%)
Nov 22, 2002	13.38	13.56	13.36	13.47	1,519,639	+0.01(+0.10%)
Nov 21, 2002	13.21	13.48	13.18	13.46	3,019,844	+0.30(+2.27%)
Nov 20, 2002	12.80	13.16	12.80	13.16	520,997	+0.34(+2.63%)
Nov 19, 2002	12.89	13.00	12.82	12.82	493,340	-0.15(-1.13%)
Nov 18, 2002	13.19	13.20	12.96	12.97	278,064	-0.14(-1.07%)
Nov 15, 2002	12.96	13.20	12.96	13.11	524,735	+0.03(+0.26%)
Nov 14, 2002	12.96	13.09	12.91	13.08	775,143	+0.29(+2.30%)
Nov 13, 2002	12.71	12.91	12.59	12.78	1,078,622	+0.07(+0.57%)
Nov 12, 2002	12.62	12.89	12.62	12.71	653,303	+0.12(+0.91%)
Nov 11, 2002	12.83	12.86	12.58	12.60	2,909,216	-0.32(-2.48%)
Nov 08, 2002	13.06	13.14	12.87	12.92	1,530,852	-0.14(-1.10%)
Nov 07, 2002	13.21	13.26	13.00	13.06	1,065,915	-0.25(-1.90%)
Nov 06, 2002	13.23	13.40	13.14	13.31	1,869,463	+0.18(+1.41%)
Nov 05, 2002	13.21	13.22	13.01	13.13	843,164	-0.05(-0.40%)
Nov 04, 2002	13.30	13.43	13.18	13.18	1,660,914	+0.07(+0.52%)

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.