Indicators

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

105.47 +0.79 (+0.75%)

Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		69.85	69.85	69.85	0	-0.49(-0.70%)
Dec 28, 2017	70.17	70.37	69.99	70.34	2,128,761	+0.28(+0.40%)
Dec 27, 2017	70.17	70.44	69.92	70.06	2,395,509	-0.08(-0.12%)
Dec 26, 2017	70.06	70.25	70.00	70.14	2,034,951	+0.06(+0.09%)
Dec 22, 2017	70.24	70.24	69.92	70.08	1,913,218	-0.18(-0.26%)
Dec 21, 2017	70.11	70.50	70.06	70.26	2,710,198	+0.28(+0.40%)
Dec 20, 2017	70.28	70.29	69.69	69.98	2,730,855	+0.15(+0.22%)
Dec 19, 2017	70.63	70.65	69.75	69.82	3,529,705	-0.63(-0.90%)
Dec 18, 2017	70.05	70.78	69.94	70.45	2,440,954	+1.01(+1.45%)
Dec 15, 2017	68.66	69.89	68.61	69.45	3,991,034	+1.14(+1.67%)
Dec 14, 2017	69.19	69.30	68.12	68.31	4,005,467	-0.79(-1.14%)
Dec 13, 2017	68.70	69.58	68.70	69.09	4,481,850	+0.34(+0.50%)
Dec 12, 2017	69.06	69.22	68.72	68.75	7,146,714	-0.16(-0.24%)
Dec 11, 2017	69.16	69.33	68.79	68.91	2,524,701	-0.19(-0.28%)
Dec 08, 2017	69.46	69.54	69.05	69.10	2,089,236	-0.05(-0.07%)
Dec 07, 2017	69.15	69.47	68.65	69.15	2,765,016	+0.34(+0.50%)
Dec 06, 2017		69.23	68.78	68.80	2,082,756	-0.30(-0.43%)
Dec 05, 2017	69.59	70.09	69.10	69.10	2,982,742	-0.73(-1.05%)
Dec 04, 2017	70.69	70.92	69.79	69.84	3,549,046	+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.