Indicators

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

105.65 -0.41 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.77	48.88	47.91	48.01	4,857,158	-1.02(-2.07%)
Jan 29, 2015	48.61	49.04	48.21	49.02	2,193,047	+0.57(+1.18%)
Jan 28, 2015	49.39	49.50	48.32	48.45	2,223,667	-0.73(-1.48%)
Jan 27, 2015	48.91	49.39	48.79	49.18	1,755,710	-0.26(-0.53%)
Jan 26, 2015	48.96	49.45	48.55	49.44	2,025,840	+0.44(+0.89%)
Jan 23, 2015	49.07	49.26	48.83	49.01	3,164,830	-0.14(-0.28%)
Jan 22, 2015	48.43	49.15	47.91	49.14	2,539,018	+1.00(+2.09%)
Jan 21, 2015	48.12	48.43	47.89	48.14	2,874,803	-0.08(-0.17%)
Jan 20, 2015	48.54	48.65	47.88	48.22	2,656,004	-0.31(-0.64%)
Jan 16, 2015	47.59	48.60	47.59	48.53	2,600,021	+0.77(+1.62%)
Jan 15, 2015	48.63	48.74	47.64	47.76	3,604,263	-0.76(-1.57%)
Jan 14, 2015	48.40	48.61	48.00	48.52	7,528,022	-0.24(-0.48%)
Jan 13, 2015	48.94	49.53	48.17	48.76	4,983,831	+0.20(+0.41%)
Jan 12, 2015	48.72	48.82	48.12	48.56	3,159,921	-0.17(-0.34%)
Jan 09, 2015	49.21	49.25	48.63	48.72	2,063,481	-0.48(-0.98%)
Jan 08, 2015	48.67	49.25	48.67	49.20	3,050,628	+0.85(+1.75%)
Jan 07, 2015	48.28	48.36	47.90	48.36	3,936,561	+0.50(+1.04%)
Jan 06, 2015	48.78	48.81	47.50	47.86	6,094,389	-0.81(-1.67%)
Jan 05, 2015	49.09	49.27	48.46	48.67	3,946,341	-0.76(-1.53%)

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.