Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.59	21.76	21.27	21.72	4,727,089	+0.05(+0.22%)
Nov 27, 2009	21.38	21.93	21.36	21.67	2,105,508	-0.51(-2.32%)
Nov 25, 2009	22.32	22.36	22.14	22.18	2,445,330	-0.01(-0.04%)
Nov 24, 2009	22.32	22.32	21.96	22.19	3,163,573	-0.13(-0.59%)
Nov 23, 2009	22.20	22.55	22.19	22.32	2,880,139	+0.43(+1.98%)
Nov 20, 2009	21.74	21.96	21.71	21.89	1,975,999	-0.03(-0.12%)
Nov 19, 2009	22.29	22.31	21.75	21.92	2,768,447	-0.58(-2.59%)
Nov 18, 2009	22.56	22.57	22.26	22.50	2,199,345	-0.04(-0.17%)
Nov 17, 2009	22.51	22.61	22.35	22.54	2,139,233	-0.02(-0.09%)
Nov 16, 2009	22.14	22.73	22.14	22.56	2,965,928	+0.59(+2.67%)
Nov 13, 2009	21.82	22.08	21.59	21.97	3,259,781	+0.15(+0.69%)
Nov 12, 2009	22.22	22.37	21.75	21.82	3,452,557	-0.43(-1.92%)
Nov 11, 2009	22.26	22.46	22.06	22.25	2,197,904	+0.17(+0.76%)
Nov 10, 2009	22.16	22.31	21.89	22.08	4,225,062	-0.11(-0.48%)
Nov 09, 2009	21.94	22.21	21.92	22.19	2,760,096	+0.43(+1.97%)
Nov 06, 2009	21.53	21.95	21.46	21.76	3,480,833	+0.01(+0.06%)
Nov 05, 2009	21.38	21.78	21.27	21.75	2,329,603	+0.61(+2.88%)
Nov 04, 2009	21.55	21.63	21.13	21.14	5,563,146	-0.25(-1.18%)
Nov 03, 2009	20.98	21.42	20.94	21.39	4,123,272	+0.26(+1.24%)

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.