Indicators

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

105.70 +0.03 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.68	51.68	51.18	51.19	3,721,632	-0.22(-0.42%)
Nov 27, 2015	51.26	51.54	51.11	51.40	1,399,384	+0.14(+0.28%)
Nov 25, 2015	50.98	51.26	51.26	51.26	1,975,737	+0.34(+0.68%)
Nov 24, 2015	50.42	51.00	50.23	50.92	2,867,061	+0.34(+0.68%)
Nov 23, 2015	50.37	50.80	50.30	50.58	2,406,221	+0.17(+0.34%)
Nov 20, 2015	50.24	50.61	50.19	50.40	5,032,479	+0.39(+0.78%)
Nov 19, 2015	50.11	50.21	49.89	50.01	2,295,756	-0.13(-0.26%)
Nov 18, 2015	49.57	50.23	49.39	50.14	1,456,150	+0.73(+1.48%)
Nov 17, 2015	49.65	50.06	49.34	49.41	4,887,784	-0.12(-0.25%)
Nov 16, 2015	48.99	49.55	48.86	49.53	1,791,921	+0.55(+1.12%)
Nov 13, 2015	49.22	49.51	48.83	48.99	2,144,381	-0.33(-0.67%)
Nov 12, 2015	49.95	49.99	49.27	49.32	2,267,788	-0.91(-1.81%)
Nov 11, 2015	50.73	50.75	50.22	50.23	1,011,783	-0.44(-0.86%)
Nov 10, 2015	50.39	50.70	50.26	50.66	1,250,683	+0.11(+0.22%)
Nov 09, 2015	51.25	51.25	50.36	50.55	2,134,911	-0.75(-1.45%)
Nov 06, 2015	50.97	51.33	50.53	51.30	2,062,815	+0.27(+0.54%)
Nov 05, 2015	50.86	51.14	50.55	51.03	2,050,781	+0.10(+0.19%)
Nov 04, 2015	51.10	51.21	50.72	50.93	1,183,419	-0.11(-0.22%)
Nov 03, 2015	50.69	51.29	50.68	51.04	1,513,154	+0.25(+0.49%)

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.