Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.81	63.96	62.87	62.87	3,154,537	-0.85(-1.33%)
Apr 27, 2017	63.84	64.11	63.50	63.71	2,528,815	-0.06(-0.10%)
Apr 26, 2017	63.32	64.10	63.14	63.78	3,306,996	+0.41(+0.65%)
Apr 25, 2017	63.31	63.68	63.31	63.36	3,257,675	+0.56(+0.89%)
Apr 24, 2017	62.89	63.04	62.55	62.80	2,461,042	+0.77(+1.25%)
Apr 21, 2017	62.12	62.24	61.82	62.03	4,097,064	-0.16(-0.26%)
Apr 20, 2017	61.62	62.26	61.51	62.19	4,866,550	+0.85(+1.38%)
Apr 19, 2017	61.23	61.77	61.14	61.34	3,617,792	+0.34(+0.56%)
Apr 18, 2017	60.75	61.10	60.53	61.00	2,570,837	+0.05(+0.09%)
Apr 17, 2017	60.41	61.00	60.28	60.95	2,172,127	+0.68(+1.14%)
Apr 13, 2017	60.86	61.05	60.22	60.26	3,420,994	-0.71(-1.17%)
Apr 12, 2017	61.75	61.76	60.90	60.97	3,764,350	-0.90(-1.46%)
Apr 11, 2017	61.10	61.87	60.98	61.87	3,059,003	+0.58(+0.94%)
Apr 10, 2017	61.14	61.75	60.95	61.30	2,276,166	+0.19(+0.31%)
Apr 07, 2017	60.95	61.32	60.75	61.11	2,733,445	-0.01(-0.01%)
Apr 06, 2017	60.61	61.21	60.35	61.12	2,611,989	+0.59(+0.97%)
Apr 05, 2017	61.56	61.89	60.40	60.53	3,872,987	-0.67(-1.09%)
Apr 04, 2017	61.15	61.45	60.94	61.20	4,456,520	+0.05(+0.07%)

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.