Indicators

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

106.26 -1.05 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	15.39	15.54	15.30	15.54	622,539	+0.21(+1.40%)
Jan 30, 2002	15.10	15.34	14.98	15.33	1,115,040	+0.18(+1.21%)
Jan 29, 2002	15.39	15.41	15.05	15.14	1,458,819	-0.24(-1.57%)
Jan 28, 2002	15.33	15.39	15.25	15.39	1,015,643	+0.11(+0.73%)
Jan 25, 2002	15.22	15.30	15.15	15.27	2,015,592	+0.01(+0.04%)
Jan 24, 2002	15.24	15.30	15.19	15.27	818,343	+0.10(+0.64%)
Jan 23, 2002	14.93	15.17	14.88	15.17	2,452,042	+0.29(+1.94%)
Jan 22, 2002	15.13	15.13	14.88	14.88	844,500	-0.17(-1.15%)
Jan 21, 2002	15.12	15.23	15.01	15.05	439,439	+0.00(+0.00%)
Jan 18, 2002	15.12	15.23	15.01	15.05	439,439	-0.16(-1.05%)
Jan 17, 2002	15.18	15.26	15.06	15.21	568,730	+0.15(+0.98%)
Jan 16, 2002	15.22	15.22	15.06	15.07	198,794,016	-0.25(-1.61%)
Jan 15, 2002	15.21	15.31	15.14	15.31	569,477	+0.14(+0.89%)
Jan 14, 2002	15.40	15.42	15.18	15.18	635,991	-0.25(-1.64%)
Jan 11, 2002	15.65	15.67	15.43	15.43	5,108,109	-0.20(-1.27%)

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.