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 30, 2009	20.23	20.39	19.93	20.35	5,043,771	+0.04(+0.22%)
Nov 27, 2009	20.04	20.56	20.02	20.31	2,246,562	-0.48(-2.32%)
Nov 25, 2009	20.92	20.96	20.75	20.79	2,609,150	-0.01(-0.04%)
Nov 24, 2009	20.92	20.92	20.58	20.80	3,375,511	-0.12(-0.59%)
Nov 23, 2009	20.81	21.14	20.80	20.92	3,073,088	+0.41(+1.98%)
Nov 20, 2009	20.38	20.59	20.35	20.52	2,108,377	-0.02(-0.12%)
Nov 19, 2009	20.89	20.91	20.38	20.54	2,953,914	-0.55(-2.59%)
Nov 18, 2009	21.15	21.15	20.87	21.09	2,346,686	-0.04(-0.17%)
Nov 17, 2009	21.10	21.20	20.95	21.12	2,282,546	-0.02(-0.10%)
Nov 16, 2009	20.75	21.30	20.75	21.14	3,164,625	+0.55(+2.67%)
Nov 13, 2009	20.45	20.69	20.23	20.59	3,478,163	+0.14(+0.69%)
Nov 12, 2009	20.83	20.96	20.38	20.45	3,683,854	-0.40(-1.92%)
Nov 11, 2009	20.86	21.05	20.67	20.85	2,345,148	+0.16(+0.76%)
Nov 10, 2009	20.77	20.91	20.51	20.70	4,508,112	-0.10(-0.48%)
Nov 09, 2009	20.56	20.82	20.54	20.80	2,945,004	+0.40(+1.97%)
Nov 06, 2009	20.18	20.57	20.11	20.40	3,714,025	+0.01(+0.06%)
Nov 05, 2009	20.04	20.42	19.94	20.38	2,485,671	+0.57(+2.88%)
Nov 04, 2009	20.20	20.27	19.81	19.81	5,935,839	-0.24(-1.18%)
Nov 03, 2009	19.66	20.07	19.62	20.05	4,399,502	+0.24(+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.