Indicators

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

106.26 -1.05 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.30	13.49	13.25	13.26	390,935	-0.07(-0.49%)
Aug 29, 2002	13.08	13.42	13.07	13.32	1,509,922	+0.11(+0.86%)
Aug 28, 2002	13.36	13.43	13.18	13.21	2,241,711	-0.26(-1.95%)
Aug 27, 2002	13.89	13.89	13.46	13.47	1,505,437	-0.31(-2.25%)
Aug 26, 2002	13.59	13.81	13.45	13.78	402,895	+0.15(+1.10%)
Aug 23, 2002	13.86	13.89	13.59	13.63	1,459,840	-0.31(-2.23%)
Aug 22, 2002	13.78	14.00	13.78	13.94	603,968	+0.08(+0.56%)
Aug 21, 2002	13.76	13.86	13.59	13.86	292,267	+0.25(+1.87%)
Aug 20, 2002	13.67	13.68	13.52	13.61	1,257,272	+0.13(+0.98%)
Aug 16, 2002	13.27	13.54	13.20	13.48	1,236,342	+0.17(+1.30%)
Aug 15, 2002	13.30	13.39	13.23	13.30	10,240,562	+0.07(+0.57%)
Aug 14, 2002	12.96	13.24	12.67	13.23	1,085,350	+0.39(+3.00%)
Aug 13, 2002	13.12	13.26	12.84	12.84	1,091,330	-0.30(-2.29%)
Aug 12, 2002	12.93	13.24	12.92	13.14	3,031,804	+0.27(+2.11%)
Aug 07, 2002	12.98	12.99	12.60	12.87	1,157,856	+0.14(+1.14%)
Aug 06, 2002	12.44	12.79	12.44	12.73	1,588,408	+0.44(+3.62%)
Aug 05, 2002	12.58	12.64	12.23	12.28	1,396,304	-0.33(-2.58%)
Aug 02, 2002	12.98	13.05	12.57	12.61	779,628	-0.47(-3.63%)

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.