Indicators

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

105.65 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2013	37.20	37.35	37.13	37.20	1,561,821	+0.00(+0.01%)
Mar 27, 2013	36.97	37.23	36.80	37.20	1,578,095	+0.01(+0.02%)
Mar 26, 2013	37.20	37.27	37.03	37.19	1,189,302	+0.12(+0.31%)
Mar 25, 2013	37.15	37.39	36.83	37.07	2,122,429	+0.04(+0.10%)
Mar 22, 2013	37.09	37.13	36.99	37.04	1,229,787	+0.11(+0.29%)
Mar 21, 2013	37.04	37.17	36.79	36.93	4,800,734	-0.32(-0.87%)
Mar 20, 2013	37.13	37.27	37.10	37.25	1,122,530	+0.32(+0.87%)
Mar 19, 2013	37.12	37.23	36.63	36.93	4,723,042	-0.12(-0.32%)
Mar 18, 2013	36.93	37.19	36.87	37.05	3,117,648	-0.22(-0.59%)
Mar 15, 2013	37.14	37.35	37.12	37.27	2,480,554	+0.01(+0.02%)
Mar 14, 2013	36.94	37.27	36.91	37.27	2,100,145	+0.40(+1.08%)
Mar 13, 2013	36.69	36.92	36.61	36.87	1,363,047	+0.20(+0.55%)
Mar 12, 2013	36.73	36.81	36.59	36.67	2,058,334	-0.15(-0.42%)
Mar 11, 2013	36.78	36.82	36.65	36.82	3,639,515	-0.02(-0.05%)
Mar 08, 2013	36.82	36.85	36.52	36.84	1,913,038	+0.32(+0.86%)
Mar 07, 2013	36.37	36.53	36.32	36.52	1,697,994	+0.17(+0.48%)
Mar 06, 2013	36.32	36.39	36.23	36.35	1,303,509	+0.12(+0.33%)
Mar 05, 2013	36.03	36.34	36.01	36.23	2,028,666	+0.38(+1.06%)
Mar 04, 2013	35.80	35.90	35.52	35.85	1,464,038	-0.02(-0.06%)

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.