Indicators

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

108.11 +2.46 (+2.33%)

Streaming Delayed Price Updated: 2:17 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.47	16.96	16.44	16.90	4,246,561	+0.29(+1.72%)
Nov 26, 2008	15.43	16.71	15.39	16.61	8,457,602	+0.80(+5.08%)
Nov 25, 2008	15.80	15.86	15.21	15.81	7,553,323	+0.23(+1.49%)
Nov 24, 2008	14.79	15.72	14.61	15.58	9,472,037	+1.04(+7.15%)
Nov 21, 2008	14.09	14.68	13.33	14.54	15,674,582	+0.75(+5.48%)
Nov 20, 2008	14.63	14.98	13.78	13.78	12,493,554	-0.95(-6.46%)
Nov 19, 2008	15.94	16.06	14.73	14.73	8,533,472	-1.30(-8.09%)
Nov 18, 2008	16.12	16.37	15.37	16.03	5,163,463	-0.03(-0.18%)
Nov 17, 2008	16.17	16.56	15.99	16.06	4,762,559	-0.14(-0.87%)
Nov 14, 2008	17.08	17.30	16.20	16.20	6,246,678	-1.20(-6.88%)
Nov 13, 2008	16.28	17.48	15.38	17.39	9,771,384	+1.24(+7.65%)
Nov 12, 2008	16.85	16.95	16.11	16.16	7,642,840	-0.96(-5.63%)
Nov 11, 2008	17.35	17.66	17.02	17.12	7,406,801	-0.39(-2.20%)
Nov 10, 2008	18.33	18.33	17.33	17.51	4,389,429	-0.39(-2.20%)
Nov 07, 2008	17.85	18.09	17.50	17.90	4,432,399	+0.26(+1.50%)
Nov 06, 2008	18.18	18.35	17.63	17.63	8,037,419	-0.69(-3.79%)
Nov 05, 2008	19.15	19.22	18.23	18.33	5,370,069	-1.01(-5.21%)
Nov 04, 2008	19.51	19.56	18.97	19.34	4,024,796	+0.30(+1.56%)

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.