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 (%)
Jul 29, 2016	54.34	54.71	54.00	54.41	1,663,235	+0.08(+0.14%)
Jul 28, 2016	54.45	54.52	54.25	54.33	1,292,922	-0.22(-0.40%)
Jul 27, 2016	54.54	54.66	54.21	54.55	1,999,310	+0.15(+0.27%)
Jul 26, 2016	54.10	54.44	54.00	54.40	2,858,933	+0.31(+0.57%)
Jul 25, 2016	54.16	54.27	53.95	54.09	1,283,362	-0.21(-0.39%)
Jul 22, 2016	53.94	54.39	53.79	54.30	2,311,677	+0.40(+0.74%)
Jul 21, 2016	54.20	54.35	53.78	53.91	1,572,951	-0.34(-0.63%)
Jul 20, 2016	54.02	54.39	53.79	54.25	1,619,514	+0.34(+0.63%)
Jul 19, 2016	54.15	54.26	53.83	53.91	1,576,698	-0.33(-0.62%)
Jul 18, 2016	54.18	54.50	54.08	54.25	2,968,109	+0.03(+0.05%)
Jul 15, 2016	54.35	54.40	54.07	54.22	4,257,502	+0.14(+0.26%)
Jul 14, 2016	54.42	54.51	54.07	54.08	1,869,639	+0.02(+0.03%)
Jul 13, 2016	54.33	54.40	53.87	54.06	3,258,982	-0.11(-0.20%)
Jul 12, 2016	53.78	54.44	53.70	54.17	3,230,938	+0.72(+1.34%)
Jul 11, 2016	53.16	53.53	53.06	53.45	2,288,623	+0.60(+1.13%)
Jul 08, 2016	52.12	52.92	51.60	52.85	1,684,147	+1.26(+2.44%)
Jul 07, 2016	51.65	51.99	51.32	51.60	1,663,119	+0.06(+0.12%)
Jul 06, 2016	50.98	51.61	50.87	51.53	1,593,807	+0.34(+0.67%)
Jul 05, 2016	51.73	51.85	50.89	51.19	1,877,214	-0.70(-1.36%)

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.