Indicators

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

117.16 -0.96 (-0.81%)

Streaming Delayed Price Updated: 11:35 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.66	16.06	15.45	15.54	5,152,864	+0.08(+0.50%)
Mar 30, 2009	15.45	15.57	15.13	15.47	3,760,266	-0.97(-5.92%)
Mar 26, 2009	15.98	16.45	15.86	16.44	6,290,100	+0.69(+4.39%)
Mar 25, 2009	15.56	16.05	15.11	15.75	5,513,083	+0.29(+1.89%)
Mar 24, 2009	15.79	15.96	15.39	15.46	4,379,839	-0.56(-3.49%)
Mar 23, 2009	15.45	16.02	15.40	16.02	5,033,353	+1.24(+8.40%)
Mar 20, 2009	15.47	15.49	14.77	14.78	4,702,137	-0.54(-3.51%)
Mar 19, 2009	15.71	15.74	15.24	15.31	4,738,624	-0.18(-1.16%)
Mar 18, 2009	14.94	15.62	14.76	15.49	5,196,264	+0.49(+3.30%)
Mar 17, 2009	14.40	15.00	14.28	15.00	4,956,355	+0.60(+4.15%)
Mar 16, 2009	14.75	14.91	14.35	14.40	5,649,247	-0.19(-1.32%)
Mar 13, 2009	14.56	14.70	14.37	14.59	0	+0.19(+1.33%)
Mar 12, 2009	13.60	14.52	13.42	14.40	6,520,018	+0.73(+5.33%)
Mar 11, 2009	13.78	14.03	13.56	13.67	4,596,593	+0.05(+0.38%)
Mar 10, 2009	13.12	13.68	13.06	13.62	6,180,046	+0.78(+6.08%)
Mar 09, 2009	12.92	13.26	12.76	12.84	4,695,716	-0.25(-1.92%)
Mar 06, 2009	13.24	13.41	12.78	13.09	0	-0.09(-0.68%)
Mar 05, 2009	13.50	13.66	13.16	13.18	3,720,393	-0.62(-4.51%)
Mar 04, 2009	13.74	14.05	13.53	13.80	4,387,482	+0.03(+0.25%)

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.