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 (%)
Dec 31, 2007	26.13	26.32	25.93	26.10	5,311,598	-0.18(-0.69%)
Dec 28, 2007	26.62	26.63	26.27	26.28	3,338,119	-0.05(-0.20%)
Dec 27, 2007	26.83	26.95	26.29	26.33	3,641,927	-0.75(-2.77%)
Dec 26, 2007	26.96	27.22	26.83	27.08	1,779,266	+0.05(+0.19%)
Dec 24, 2007	26.97	27.10	26.85	27.03	1,156,610	+0.21(+0.78%)
Dec 21, 2007	26.66	26.83	26.50	26.82	2,405,909	+0.55(+2.09%)
Dec 20, 2007	26.04	26.27	25.64	26.27	3,276,559	+0.37(+1.42%)
Dec 19, 2007	25.71	25.94	25.60	25.90	5,638,217	+0.12(+0.46%)
Dec 18, 2007	25.69	25.83	25.17	25.78	4,272,632	+0.35(+1.36%)
Dec 17, 2007	25.69	25.83	25.37	25.44	2,234,921	-0.45(-1.75%)
Dec 14, 2007	26.03	26.39	25.80	25.89	1,934,636	-0.31(-1.19%)
Dec 13, 2007	26.24	26.46	26.04	26.20	1,924,460	-0.27(-1.02%)
Dec 12, 2007	27.11	27.18	26.20	26.47	2,821,013	+0.15(+0.58%)
Dec 11, 2007	27.30	27.40	26.30	26.32	2,689,455	-0.99(-3.64%)
Dec 10, 2007	27.02	27.34	26.98	27.31	18,678,198	+0.33(+1.21%)
Dec 07, 2007	27.13	27.15	26.85	26.99	3,112,600	-0.03(-0.12%)
Dec 06, 2007	26.34	27.09	26.33	27.02	2,722,046	+0.65(+2.47%)
Dec 05, 2007	26.33	26.43	26.09	26.37	3,335,034	+0.33(+1.26%)
Dec 04, 2007	26.01	26.15	25.82	26.04	3,246,084	-0.05(-0.18%)

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.