Indicators

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

105.67 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.99	49.08	48.33	48.39	1,196,776	-0.70(-1.43%)
Nov 26, 2014	48.93	49.10	49.10	49.10	868,457	+0.14(+0.29%)
Nov 25, 2014	49.04	49.28	48.78	48.95	2,210,830	+0.00(+0.00%)
Nov 24, 2014	48.39	48.98	48.39	48.95	1,391,013	+0.56(+1.16%)
Nov 21, 2014	49.04	49.07	48.23	48.39	2,331,823	-0.01(-0.03%)
Nov 20, 2014	47.64	48.41	47.64	48.41	1,078,214	+0.56(+1.16%)
Nov 19, 2014	48.24	48.24	47.53	47.85	1,526,096	-0.48(-1.00%)
Nov 18, 2014	48.22	48.58	48.22	48.33	881,852	+0.23(+0.48%)
Nov 17, 2014	48.50	48.61	48.08	48.10	1,251,699	-0.46(-0.95%)
Nov 14, 2014	48.61	48.75	48.46	48.56	1,170,177	-0.08(-0.17%)
Nov 13, 2014	49.04	49.15	48.53	48.64	1,134,786	-0.37(-0.76%)
Nov 12, 2014	48.54	49.08	48.48	49.02	4,074,872	+0.33(+0.68%)
Nov 11, 2014	48.68	48.74	48.54	48.69	1,752,083	+0.00(+0.01%)
Nov 10, 2014	48.55	48.71	48.40	48.68	1,644,706	+0.17(+0.34%)
Nov 07, 2014	48.50	48.53	48.18	48.52	2,163,205	+0.01(+0.02%)
Nov 06, 2014	48.42	48.52	48.18	48.51	1,247,978	+0.13(+0.27%)
Nov 05, 2014	48.61	48.61	48.18	48.38	1,162,640	+0.12(+0.25%)
Nov 04, 2014	48.31	48.48	48.02	48.26	2,362,697	-0.18(-0.37%)

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.