Indicators

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

105.65 -0.41 (-0.39%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.19	48.61	48.14	48.59	1,982,229	+0.17(+0.36%)
Jun 27, 2014	47.92	48.45	47.86	48.42	1,619,367	+0.38(+0.78%)
Jun 26, 2014	48.24	48.24	47.73	48.04	944,177	-0.15(-0.31%)
Jun 25, 2014	47.59	48.21	47.52	48.19	2,062,894	+0.36(+0.74%)
Jun 24, 2014	48.20	48.60	47.82	47.83	1,420,032	-0.39(-0.81%)
Jun 23, 2014	48.46	48.60	48.11	48.22	1,983,382	-0.09(-0.18%)
Jun 20, 2014	48.22	48.35	48.07	48.31	1,016,247	+0.13(+0.27%)
Jun 19, 2014	48.30	48.31	47.91	48.18	1,155,016	+0.03(+0.07%)
Jun 18, 2014	47.82	48.16	47.64	48.15	1,167,425	+0.29(+0.61%)
Jun 17, 2014	47.45	48.01	47.38	47.86	4,623,000	+0.35(+0.74%)
Jun 16, 2014	47.39	47.54	47.17	47.51	646,002	+0.06(+0.12%)
Jun 13, 2014	47.42	47.57	47.11	47.45	2,029,476	+0.11(+0.24%)
Jun 12, 2014	47.62	47.62	47.15	47.34	953,306	-0.30(-0.63%)
Jun 11, 2014	47.67	47.76	47.38	47.64	3,880,318	-0.23(-0.48%)
Jun 10, 2014	48.00	48.03	47.63	47.87	1,204,272	+0.16(+0.34%)
Jun 06, 2014	47.47	47.78	47.42	47.71	2,602,983	+0.44(+0.93%)
Jun 05, 2014	46.47	47.33	46.17	47.26	1,695,673	+0.91(+1.96%)
Jun 04, 2014	45.97	46.40	45.84	46.36	912,762	+0.21(+0.45%)
Jun 03, 2014	46.06	46.31	45.82	46.15	1,342,256	-0.11(-0.23%)

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.