Indicators

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

104.39 -1.87 (-1.76%)

Streaming Delayed Price Updated: 10:08 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.94	31.97	31.63	31.63	3,150,355	-0.34(-1.05%)
Apr 27, 2012	31.74	32.04	31.44	31.97	3,008,621	+0.30(+0.94%)
Apr 26, 2012	31.41	31.76	31.30	31.67	4,375,098	+0.29(+0.91%)
Apr 25, 2012	31.31	31.56	31.24	31.38	4,226,723	+0.49(+1.58%)
Apr 24, 2012	30.74	31.06	30.63	30.90	4,502,114	+0.18(+0.57%)
Apr 23, 2012	30.73	30.75	30.41	30.72	6,948,629	-0.45(-1.44%)
Apr 20, 2012	31.16	31.46	31.10	31.17	2,903,354	+0.15(+0.47%)
Apr 19, 2012	31.23	31.47	30.80	31.02	5,850,613	-0.17(-0.54%)
Apr 18, 2012	31.25	31.35	31.04	31.19	4,073,563	-0.27(-0.86%)
Apr 17, 2012	31.22	31.73	31.19	31.46	2,769,946	+0.46(+1.48%)
Apr 16, 2012	31.07	31.20	30.68	31.00	3,225,048	+0.07(+0.23%)
Apr 13, 2012	31.20	31.21	30.88	30.93	2,232,185	-0.36(-1.14%)
Apr 12, 2012	30.89	31.41	30.85	31.29	3,241,966	+0.43(+1.39%)
Apr 11, 2012	30.69	30.88	30.62	30.86	4,162,690	+0.45(+1.46%)
Apr 10, 2012	31.04	31.07	30.37	30.41	4,904,426	-0.74(-2.37%)
Apr 09, 2012	31.06	31.26	30.97	31.15	3,199,223	-0.50(-1.58%)
Apr 05, 2012	31.64	31.80	31.59	31.65	3,003,708	-0.14(-0.45%)
Apr 04, 2012	31.96	31.96	31.59	31.80	4,226,323	-0.50(-1.54%)
Apr 03, 2012	32.46	32.54	32.13	32.29	4,193,807	-0.17(-0.52%)

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.