Indicators

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

105.67 +0.99 (+0.95%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	64.26	64.35	63.74	63.97	1,803,167	-0.17(-0.27%)
Jul 28, 2017	64.06	64.32	63.85	64.14	2,480,905	-0.10(-0.15%)
Jul 27, 2017	64.62	64.77	63.91	64.24	1,825,943	-0.30(-0.46%)
Jul 26, 2017	64.97	64.97	64.41	64.54	1,870,641	-0.44(-0.68%)
Jul 25, 2017	64.69	65.08	64.50	64.98	1,934,296	+0.61(+0.94%)
Jul 24, 2017	64.36	64.38	64.04	64.38	2,069,988	+0.01(+0.01%)
Jul 21, 2017	64.64	64.78	64.21	64.37	2,037,246	-0.32(-0.49%)
Jul 20, 2017	64.66	64.79	64.45	64.69	3,537,677	+0.09(+0.14%)
Jul 19, 2017	64.01	64.64	64.01	64.60	2,349,940	+0.73(+1.15%)
Jul 18, 2017	63.88	63.97	63.57	63.86	1,698,473	-0.20(-0.31%)
Jul 17, 2017	63.90	64.25	63.66	64.06	1,638,408	+0.16(+0.25%)
Jul 14, 2017	63.62	64.08	63.62	63.90	3,129,172	+0.16(+0.26%)
Jul 13, 2017	63.58	63.76	63.25	63.74	2,110,444	+0.15(+0.24%)
Jul 12, 2017	63.38	63.98	63.38	63.58	2,270,103	+0.48(+0.76%)
Jul 11, 2017	62.96	63.17	62.49	63.10	2,843,531	+0.14(+0.23%)
Jul 10, 2017	63.09	63.46	62.76	62.96	1,543,420	-0.38(-0.60%)
Jul 07, 2017	62.80	63.44	62.70	63.34	2,024,778	+0.66(+1.05%)
Jul 06, 2017	63.05	63.28	62.54	62.68	1,954,086	-0.88(-1.38%)
Jul 05, 2017	63.82	63.85	63.16	63.56	2,309,900	-0.38(-0.59%)

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.