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 28, 2013	38.83	38.99	38.64	38.71	3,032,047	-0.17(-0.43%)
Jun 27, 2013	38.47	38.91	38.41	38.87	1,977,250	+0.66(+1.72%)
Jun 26, 2013	38.43	38.54	38.06	38.22	1,955,156	+0.14(+0.36%)
Jun 25, 2013	38.12	38.19	37.80	38.08	5,032,503	+0.34(+0.91%)
Jun 24, 2013	37.81	38.03	37.43	37.74	3,707,929	-0.48(-1.25%)
Jun 21, 2013	38.01	38.29	37.71	38.22	2,544,356	+0.15(+0.39%)
Jun 20, 2013	38.35	38.61	37.95	38.07	3,402,681	-0.94(-2.41%)
Jun 19, 2013	39.49	39.51	38.98	39.01	1,455,609	-0.47(-1.18%)
Jun 18, 2013	39.10	39.57	39.03	39.47	1,165,684	+0.46(+1.18%)
Jun 17, 2013	39.08	39.17	38.79	39.01	1,022,835	+0.26(+0.66%)
Jun 14, 2013	39.01	39.10	38.62	38.76	1,467,128	-0.31(-0.79%)
Jun 13, 2013	38.43	39.15	38.28	39.06	1,018,553	+0.63(+1.65%)
Jun 12, 2013	39.00	39.06	38.36	38.43	1,350,899	-0.31(-0.81%)
Jun 11, 2013	38.88	39.03	38.51	38.74	2,189,985	-0.41(-1.05%)
Jun 10, 2013	39.09	39.17	38.79	39.15	1,799,263	+0.22(+0.57%)
Jun 07, 2013	38.85	39.03	38.61	38.93	1,674,593	+0.32(+0.82%)
Jun 06, 2013	38.24	38.62	38.04	38.62	1,489,203	+0.33(+0.87%)
Jun 05, 2013	38.69	38.75	38.21	38.28	1,996,598	-0.50(-1.28%)
Jun 04, 2013	39.14	39.32	38.47	38.78	2,616,714	-0.32(-0.83%)

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.