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 (%)
Mar 31, 2009	14.71	15.09	14.52	14.60	5,484,292	+0.07(+0.50%)
Mar 30, 2009	14.52	14.62	14.22	14.53	4,002,124	-0.92(-5.92%)
Mar 26, 2009	15.01	15.45	14.90	15.45	6,694,674	+0.65(+4.39%)
Mar 25, 2009	14.62	15.08	14.20	14.80	5,867,680	+0.25(+1.71%)
Mar 24, 2009	14.86	15.02	14.49	14.55	4,653,576	-0.53(-3.49%)
Mar 23, 2009	14.54	15.07	14.49	15.07	5,347,933	+1.17(+8.40%)
Mar 20, 2009	14.56	14.58	13.90	13.91	4,996,016	-0.51(-3.51%)
Mar 19, 2009	14.79	14.81	14.35	14.41	5,034,784	-0.17(-1.16%)
Mar 18, 2009	14.06	14.70	13.89	14.58	5,521,026	+0.47(+3.30%)
Mar 17, 2009	13.55	14.12	13.44	14.12	5,266,123	+0.56(+4.15%)
Mar 16, 2009	13.88	14.04	13.50	13.55	6,002,320	-0.18(-1.31%)
Mar 13, 2009	13.71	13.83	13.52	13.73	0	+0.18(+1.33%)
Mar 12, 2009	12.80	13.66	12.63	13.55	6,927,514	+0.69(+5.33%)
Mar 11, 2009	12.97	13.21	12.77	12.87	4,883,876	+0.05(+0.38%)
Mar 10, 2009	12.35	12.88	12.29	12.82	6,566,293	+0.73(+6.08%)
Mar 09, 2009	12.16	12.48	12.01	12.08	4,989,194	-0.24(-1.92%)
Mar 06, 2009	12.46	12.62	12.02	12.32	0	-0.08(-0.68%)
Mar 05, 2009	12.71	12.86	12.39	12.41	3,952,914	-0.59(-4.51%)
Mar 04, 2009	12.94	13.22	12.73	12.99	4,661,696	+0.03(+0.25%)

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.