Indicators

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

116.56 +0.87 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.44	17.97	17.41	17.90	4,008,797	+0.30(+1.72%)
Nov 26, 2008	16.35	17.70	16.30	17.60	7,984,062	+0.85(+5.08%)
Nov 25, 2008	16.74	16.80	16.12	16.75	7,130,414	+0.25(+1.49%)
Nov 24, 2008	15.67	16.65	15.47	16.50	8,941,699	+1.10(+7.15%)
Nov 21, 2008	14.92	15.55	14.12	15.40	14,796,965	+0.80(+5.48%)
Nov 20, 2008	15.50	15.87	14.60	14.60	11,794,042	-1.01(-6.46%)
Nov 19, 2008	16.89	17.02	15.61	15.61	8,055,685	-1.37(-8.09%)
Nov 18, 2008	17.08	17.34	16.29	16.98	4,874,361	-0.03(-0.18%)
Nov 17, 2008	17.13	17.54	16.94	17.01	4,495,904	-0.15(-0.87%)
Nov 14, 2008	18.10	18.33	17.16	17.16	5,896,928	-1.27(-6.88%)
Nov 13, 2008	17.24	18.52	16.29	18.43	9,224,286	+1.31(+7.65%)
Nov 12, 2008	17.85	17.96	17.07	17.12	7,214,919	-1.02(-5.63%)
Nov 11, 2008	18.38	18.71	18.03	18.14	6,992,096	-0.41(-2.20%)
Nov 10, 2008	19.42	19.42	18.36	18.54	4,143,666	-0.42(-2.20%)
Nov 07, 2008	18.91	19.16	18.54	18.96	4,184,230	+0.28(+1.50%)
Nov 06, 2008	19.25	19.44	18.68	18.68	7,587,405	-0.74(-3.79%)
Nov 05, 2008	20.28	20.36	19.31	19.42	5,069,400	-1.07(-5.21%)
Nov 04, 2008	20.67	20.72	20.10	20.48	3,799,449	+0.31(+1.56%)

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.