Indicators

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

105.65 -0.41 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	15.39	15.54	15.30	15.54	622,656	+0.21(+1.40%)
Jan 30, 2002	15.10	15.34	14.98	15.32	1,115,249	+0.18(+1.21%)
Jan 29, 2002	15.38	15.40	15.05	15.14	1,459,093	-0.24(-1.57%)
Jan 28, 2002	15.33	15.38	15.25	15.38	1,015,833	+0.11(+0.73%)
Jan 25, 2002	15.22	15.30	15.14	15.27	2,015,970	+0.01(+0.04%)
Jan 24, 2002	15.24	15.30	15.19	15.26	818,497	+0.10(+0.63%)
Jan 23, 2002	14.93	15.17	14.88	15.17	2,452,502	+0.29(+1.94%)
Jan 22, 2002	15.13	15.13	14.88	14.88	844,659	-0.17(-1.15%)
Jan 21, 2002	15.12	15.23	15.01	15.05	439,521	+0.00(+0.00%)
Jan 18, 2002	15.12	15.23	15.01	15.05	439,521	-0.16(-1.05%)
Jan 17, 2002	15.17	15.26	15.06	15.21	568,837	+0.15(+0.98%)
Jan 16, 2002	15.22	15.22	15.06	15.06	198,831,360	-0.25(-1.61%)
Jan 15, 2002	15.21	15.31	15.13	15.31	569,584	+0.14(+0.89%)
Jan 14, 2002	15.40	15.42	15.17	15.17	636,110	-0.25(-1.64%)
Jan 11, 2002	15.64	15.67	15.43	15.43	5,109,069	-0.20(-1.27%)
Jan 10, 2002	15.60	15.65	15.55	15.63	1,075,632	+0.32(+2.10%)

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.