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 (%)
Apr 30, 2007	28.45	28.45	27.82	27.89	1,620,659	-0.49(-1.73%)
Apr 27, 2007	28.38	28.46	28.27	28.38	1,030,169	-0.13(-0.46%)
Apr 26, 2007	28.37	28.53	28.22	28.52	1,189,421	+0.15(+0.52%)
Apr 25, 2007	28.40	28.49	28.19	28.37	1,106,572	+0.17(+0.61%)
Apr 24, 2007	28.26	28.26	27.99	28.20	881,392	-0.02(-0.07%)
Apr 23, 2007	28.18	28.35	28.14	28.22	2,283,209	-0.04(-0.16%)
Apr 20, 2007	28.20	28.26	28.08	28.26	6,125,491	+0.32(+1.13%)
Apr 19, 2007	27.83	28.06	27.71	27.94	13,709,448	-0.06(-0.20%)
Apr 18, 2007	28.09	28.13	27.98	28.00	2,665,944	-0.18(-0.63%)
Apr 17, 2007	28.28	28.29	28.06	28.18	1,912,503	-0.07(-0.24%)
Apr 16, 2007	28.06	28.24	28.01	28.24	1,136,324	+0.33(+1.19%)
Apr 13, 2007	27.70	27.91	27.64	27.91	1,998,153	+0.21(+0.77%)
Apr 12, 2007	27.52	27.75	27.36	27.70	9,715,684	+0.14(+0.52%)
Apr 11, 2007	27.79	27.79	27.44	27.55	1,593,590	-0.19(-0.69%)
Apr 10, 2007	27.62	27.81	27.62	27.75	1,362,715	+0.10(+0.35%)
Apr 09, 2007	27.74	27.74	27.59	27.65	2,157,338	+0.03(+0.12%)
Apr 05, 2007	27.57	27.73	27.57	27.62	2,392,005	-0.04(-0.15%)
Apr 04, 2007	27.65	27.67	27.52	27.66	1,234,879	+0.04(+0.16%)
Apr 03, 2007	27.44	27.70	27.44	27.61	1,185,290	+0.26(+0.95%)

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.