Indicators

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

106.45 +0.39 (+0.36%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.86	27.14	26.70	27.02	6,099,088	+0.12(+0.46%)
Jan 30, 2007	26.80	26.90	26.64	26.90	1,051,764	+0.20(+0.74%)
Jan 29, 2007	26.53	26.78	26.51	26.70	2,814,504	+0.17(+0.65%)
Jan 26, 2007	26.61	26.61	26.28	26.53	946,887	+0.06(+0.23%)
Jan 25, 2007	26.76	26.81	26.39	26.47	1,468,036	-0.33(-1.24%)
Jan 24, 2007	26.55	26.80	26.51	26.80	1,714,660	+0.28(+1.06%)
Jan 23, 2007	26.16	26.59	26.16	26.52	1,721,386	+0.30(+1.13%)
Jan 22, 2007	26.45	26.47	26.15	26.22	2,292,358	-0.23(-0.87%)
Jan 19, 2007	26.18	26.49	26.18	26.45	1,743,308	+0.18(+0.67%)
Jan 18, 2007	26.57	26.58	26.22	26.27	1,743,806	-0.33(-1.25%)
Jan 17, 2007	26.47	26.69	26.47	26.61	1,754,767	+0.01(+0.05%)
Jan 16, 2007	26.74	26.82	26.50	26.59	3,176,219	-0.10(-0.38%)
Jan 12, 2007	26.51	26.70	26.48	26.69	2,031,534	+0.24(+0.93%)
Jan 11, 2007	26.29	26.56	26.21	26.45	1,470,776	+0.26(+1.01%)
Jan 10, 2007	26.03	26.21	25.96	26.18	4,369,481	+0.01(+0.03%)
Jan 09, 2007	26.10	26.21	25.84	26.18	5,892,323	+0.05(+0.20%)
Jan 08, 2007	26.12	26.18	25.86	26.12	1,696,973	-0.02(-0.06%)
Jan 05, 2007	26.39	26.39	26.01	26.14	4,817,640	-0.29(-1.11%)
Jan 04, 2007	26.45	26.55	26.18	26.43	3,069,349	-0.02(-0.08%)

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.