Indicators

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

108.47 +2.82 (+2.67%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.80	63.94	62.85	62.85	3,155,129	-0.85(-1.33%)
Apr 27, 2017	63.83	64.10	63.49	63.70	2,529,290	-0.06(-0.10%)
Apr 26, 2017	63.31	64.09	63.13	63.76	3,307,617	+0.41(+0.65%)
Apr 25, 2017	63.29	63.66	63.29	63.35	3,258,287	+0.56(+0.89%)
Apr 24, 2017	62.88	63.02	62.54	62.79	2,461,504	+0.77(+1.25%)
Apr 21, 2017	62.11	62.23	61.80	62.02	4,097,833	-0.16(-0.26%)
Apr 20, 2017	61.61	62.25	61.50	62.18	4,867,463	+0.85(+1.38%)
Apr 19, 2017	61.21	61.76	61.12	61.33	3,618,471	+0.34(+0.56%)
Apr 18, 2017	60.74	61.09	60.52	60.99	2,571,319	+0.05(+0.09%)
Apr 17, 2017	60.39	60.99	60.27	60.94	2,172,535	+0.68(+1.14%)
Apr 13, 2017	60.85	61.03	60.21	60.25	3,421,636	-0.71(-1.17%)
Apr 12, 2017	61.74	61.75	60.89	60.96	3,765,056	-0.90(-1.46%)
Apr 11, 2017	61.09	61.86	60.97	61.86	3,059,577	+0.58(+0.94%)
Apr 10, 2017	61.12	61.74	60.94	61.29	2,276,594	+0.19(+0.31%)
Apr 07, 2017	60.94	61.30	60.74	61.10	2,733,958	-0.01(-0.01%)
Apr 06, 2017	60.60	61.20	60.34	61.11	2,612,479	+0.59(+0.97%)
Apr 05, 2017	61.55	61.88	60.39	60.52	3,873,714	-0.67(-1.09%)
Apr 04, 2017	61.14	61.44	60.93	61.19	4,457,357	+0.05(+0.07%)

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.