Indicators

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

107.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.89	26.34	25.89	26.21	4,759,744	+0.20(+0.77%)
Apr 27, 2006	26.10	26.32	25.81	26.01	10,711,230	-0.24(-0.92%)
Apr 26, 2006	26.16	26.50	26.16	26.25	9,539,171	+0.04(+0.17%)
Apr 25, 2006	26.34	26.34	26.04	26.20	1,675,366	-0.08(-0.31%)
Apr 24, 2006	26.38	26.38	26.19	26.28	2,269,866	-0.22(-0.82%)
Apr 21, 2006	26.64	26.65	26.33	26.50	6,840,496	-0.02(-0.08%)
Apr 20, 2006	26.64	26.64	26.25	26.52	7,937,059	-0.04(-0.14%)
Apr 19, 2006	26.34	26.63	26.34	26.56	7,878,755	+0.23(+0.87%)
Apr 18, 2006	25.82	26.34	25.81	26.33	7,510,742	+0.63(+2.44%)
Apr 17, 2006	25.70	25.79	25.53	25.70	2,831,976	+0.01(+0.03%)
Apr 13, 2006	25.66	25.79	25.42	25.69	1,448,877	+0.04(+0.14%)
Apr 12, 2006	25.48	25.68	25.46	25.66	4,891,799	+0.17(+0.68%)
Apr 11, 2006	25.86	25.95	25.44	25.49	2,435,559	-0.36(-1.38%)
Apr 10, 2006	25.91	26.04	25.73	25.84	1,912,568	-0.07(-0.26%)
Apr 07, 2006	26.36	26.42	25.85	25.91	3,136,452	-0.33(-1.25%)
Apr 06, 2006	26.23	26.28	26.06	26.24	1,471,053	+0.01(+0.03%)
Apr 05, 2006	26.13	26.28	26.00	26.23	1,378,863	+0.06(+0.25%)
Apr 04, 2006	26.04	26.23	25.91	26.17	6,979,030	+0.16(+0.62%)

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.