Indicators

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

107.31 +1.66 (+1.57%)

Official Closing 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 (%)
Jun 30, 2011	30.29	30.54	30.24	30.52	3,723,055	+0.34(+1.13%)
Jun 29, 2011	30.18	30.26	29.91	30.18	2,945,186	+0.13(+0.43%)
Jun 28, 2011	29.69	30.05	29.63	30.05	3,705,125	+0.47(+1.59%)
Jun 27, 2011	29.34	29.66	29.22	29.58	3,294,844	+0.21(+0.71%)
Jun 24, 2011	29.64	29.69	29.24	29.37	3,268,290	-0.18(-0.61%)
Jun 23, 2011	29.15	29.60	28.87	29.55	5,457,905	+0.11(+0.38%)
Jun 22, 2011	29.46	29.80	29.43	29.44	3,248,445	-0.20(-0.67%)
Jun 21, 2011	29.34	29.69	29.27	29.64	4,625,946	+0.51(+1.75%)
Jun 20, 2011	29.08	29.13	28.97	29.13	3,111,802	+0.29(+1.01%)
Jun 17, 2011	29.10	29.17	28.73	28.84	3,445,901	-0.01(-0.04%)
Jun 16, 2011	28.76	29.06	28.49	28.85	7,217,352	+0.10(+0.33%)
Jun 15, 2011	28.90	29.13	28.64	28.76	3,475,194	-0.44(-1.49%)
Jun 14, 2011	28.84	29.27	28.83	29.19	2,897,333	+0.63(+2.21%)
Jun 13, 2011	28.70	28.83	28.44	28.56	3,095,308	-0.07(-0.25%)
Jun 10, 2011	28.92	28.94	28.50	28.63	4,662,374	-0.45(-1.55%)
Jun 09, 2011	29.02	29.24	28.91	29.08	3,717,029	+0.13(+0.46%)
Jun 08, 2011	29.15	29.23	28.91	28.95	5,388,274	-0.29(-1.01%)
Jun 07, 2011	29.36	29.49	29.23	29.25	5,192,353	+0.09(+0.30%)
Jun 06, 2011	29.46	29.60	29.15	29.16	11,073,083	-0.42(-1.42%)

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.