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 (%)
Dec 29, 2017		69.84	69.84	69.84	0	-0.49(-0.70%)
Dec 28, 2017	70.16	70.36	69.98	70.33	2,129,122	+0.28(+0.40%)
Dec 27, 2017	70.16	70.43	69.91	70.05	2,395,915	-0.08(-0.12%)
Dec 26, 2017	70.05	70.24	69.99	70.13	2,035,296	+0.06(+0.09%)
Dec 22, 2017	70.23	70.23	69.91	70.06	1,913,543	-0.18(-0.26%)
Dec 21, 2017	70.10	70.49	70.05	70.25	2,710,658	+0.28(+0.40%)
Dec 20, 2017	70.26	70.28	69.68	69.96	2,731,318	+0.15(+0.22%)
Dec 19, 2017	70.62	70.64	69.74	69.81	3,530,303	-0.63(-0.90%)
Dec 18, 2017	70.04	70.77	69.93	70.44	2,441,360	+1.01(+1.45%)
Dec 15, 2017	68.65	69.88	68.60	69.44	3,991,697	+1.14(+1.67%)
Dec 14, 2017	69.18	69.29	68.10	68.29	4,006,133	-0.79(-1.14%)
Dec 13, 2017	68.69	69.57	68.69	69.08	4,482,594	+0.34(+0.50%)
Dec 12, 2017	69.05	69.21	68.71	68.74	7,147,902	-0.16(-0.24%)
Dec 11, 2017	69.15	69.32	68.77	68.90	2,525,120	-0.19(-0.28%)
Dec 08, 2017	69.45	69.53	69.04	69.09	2,089,583	-0.05(-0.07%)
Dec 07, 2017	69.14	69.45	68.64	69.14	2,765,475	+0.34(+0.50%)
Dec 06, 2017		69.22	68.77	68.79	2,083,102	-0.30(-0.43%)
Dec 05, 2017	69.58	70.08	69.09	69.09	2,983,237	-0.73(-1.05%)
Dec 04, 2017	70.68	70.91	69.78	69.83	3,549,636	+0.04(+0.05%)

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.