Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.00	49.09	48.34	48.40	1,196,551	-0.70(-1.43%)
Nov 26, 2014	48.94	49.11	49.11	49.11	868,294	+0.14(+0.29%)
Nov 25, 2014	49.05	49.28	48.79	48.96	2,210,414	+0.00(+0.00%)
Nov 24, 2014	48.40	48.98	48.40	48.96	1,390,752	+0.56(+1.16%)
Nov 21, 2014	49.05	49.08	48.24	48.40	2,331,385	-0.01(-0.03%)
Nov 20, 2014	47.65	48.41	47.65	48.41	1,078,012	+0.56(+1.16%)
Nov 19, 2014	48.25	48.25	47.53	47.86	1,525,809	-0.48(-1.00%)
Nov 18, 2014	48.23	48.58	48.23	48.34	881,687	+0.23(+0.48%)
Nov 17, 2014	48.51	48.61	48.09	48.11	1,251,464	-0.46(-0.95%)
Nov 14, 2014	48.62	48.76	48.47	48.57	1,169,958	-0.08(-0.17%)
Nov 13, 2014	49.05	49.16	48.54	48.65	1,134,573	-0.37(-0.76%)
Nov 12, 2014	48.55	49.09	48.48	49.03	4,074,107	+0.33(+0.68%)
Nov 11, 2014	48.69	48.75	48.55	48.70	1,751,754	+0.00(+0.01%)
Nov 10, 2014	48.56	48.72	48.41	48.69	1,644,397	+0.17(+0.34%)
Nov 07, 2014	48.51	48.54	48.18	48.53	2,162,798	+0.01(+0.02%)
Nov 06, 2014	48.43	48.53	48.19	48.52	1,247,743	+0.13(+0.27%)
Nov 05, 2014	48.62	48.62	48.19	48.39	1,162,422	+0.12(+0.25%)
Nov 04, 2014	48.31	48.49	48.03	48.27	2,362,253	-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.