Indicators

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

105.19 -0.87 (-0.82%)

Streaming Delayed Price Updated: 11:14 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.68	17.75	17.68	17.72	652,433	+0.03(+0.20%)
Nov 26, 2003	17.74	17.75	17.51	17.69	709,231	+0.05(+0.29%)
Nov 25, 2003	17.45	17.66	17.45	17.64	1,076,925	+0.15(+0.85%)
Nov 24, 2003	17.28	17.49	17.28	17.49	837,027	+0.40(+2.35%)
Nov 21, 2003	17.10	17.13	17.07	17.09	513,426	+0.13(+0.79%)
Nov 20, 2003	16.99	17.16	16.92	16.95	694,284	-0.11(-0.67%)
Nov 19, 2003	17.01	17.12	16.94	17.07	3,578,292	+0.14(+0.83%)
Nov 18, 2003	17.19	17.24	16.93	16.93	643,464	-0.16(-0.96%)
Nov 17, 2003	16.96	17.13	16.93	17.09	1,125,503	-0.14(-0.83%)
Nov 14, 2003	17.49	17.61	17.23	17.23	711,473	-0.25(-1.42%)
Nov 13, 2003	17.41	17.51	17.36	17.48	1,106,819	+0.03(+0.15%)
Nov 12, 2003	17.18	17.46	17.18	17.46	851,974	+0.34(+1.99%)
Nov 11, 2003	17.23	17.23	17.07	17.12	1,001,443	-0.10(-0.58%)
Nov 10, 2003	17.51	17.51	17.21	17.21	1,395,294	-0.26(-1.49%)
Nov 07, 2003	17.61	17.61	17.48	17.48	1,188,280	+0.00(+0.00%)
Nov 06, 2003	17.40	17.50	17.28	17.48	701,757	+0.07(+0.41%)
Nov 05, 2003	17.41	17.42	17.21	17.40	863,184	+0.01(+0.03%)
Nov 04, 2003	17.41	17.48	17.35	17.40	1,442,945	-0.01(-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.