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	51.67	51.67	51.17	51.18	3,722,330	-0.22(-0.42%)
Nov 27, 2015	51.25	51.53	51.10	51.39	1,399,647	+0.14(+0.28%)
Nov 25, 2015	50.97	51.25	51.25	51.25	1,976,107	+0.34(+0.68%)
Nov 24, 2015	50.41	50.99	50.22	50.91	2,867,599	+0.34(+0.68%)
Nov 23, 2015	50.36	50.79	50.29	50.57	2,406,672	+0.17(+0.34%)
Nov 20, 2015	50.23	50.60	50.18	50.39	5,033,424	+0.39(+0.78%)
Nov 19, 2015	50.10	50.20	49.88	50.00	2,296,186	-0.13(-0.26%)
Nov 18, 2015	49.57	50.22	49.38	50.13	1,456,423	+0.73(+1.48%)
Nov 17, 2015	49.64	50.05	49.33	49.40	4,888,701	-0.12(-0.25%)
Nov 16, 2015	48.98	49.54	48.85	49.53	1,792,257	+0.55(+1.12%)
Nov 13, 2015	49.21	49.50	48.82	48.98	2,144,783	-0.33(-0.67%)
Nov 12, 2015	49.94	49.98	49.27	49.31	2,268,213	-0.91(-1.81%)
Nov 11, 2015	50.72	50.74	50.21	50.22	1,011,973	-0.44(-0.86%)
Nov 10, 2015	50.38	50.69	50.25	50.65	1,250,918	+0.11(+0.22%)
Nov 09, 2015	51.24	51.24	50.35	50.54	2,135,312	-0.74(-1.45%)
Nov 06, 2015	50.96	51.32	50.52	51.29	2,063,203	+0.27(+0.54%)
Nov 05, 2015	50.85	51.13	50.54	51.02	2,051,166	+0.10(+0.19%)
Nov 04, 2015	51.09	51.20	50.71	50.92	1,183,641	-0.11(-0.22%)
Nov 03, 2015	50.68	51.28	50.67	51.03	1,513,438	+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.