Indicators

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

104.96 -1.10 (-1.04%)

Streaming Delayed Price Updated: 10:34 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.42	18.56	18.34	18.46	1,789,482	+0.04(+0.22%)
Jan 29, 2004	18.58	18.62	18.24	18.42	2,048,860	-0.11(-0.60%)
Jan 28, 2004	18.96	18.96	18.48	18.53	2,231,994	-0.25(-1.35%)
Jan 27, 2004	19.05	19.05	18.78	18.78	2,299,267	-0.28(-1.45%)
Jan 26, 2004	18.90	19.06	18.79	19.06	624,151	+0.17(+0.89%)
Jan 23, 2004	18.79	18.92	18.70	18.89	726,556	+0.16(+0.86%)
Jan 22, 2004	18.93	18.99	18.73	18.73	2,208,822	-0.13(-0.71%)
Jan 21, 2004	18.80	18.90	18.67	18.86	1,281,939	+0.08(+0.44%)
Jan 20, 2004	18.71	18.82	18.60	18.78	1,976,353	+0.20(+1.07%)
Jan 16, 2004	18.66	18.71	18.58	18.58	1,269,979	-0.00(-0.01%)
Jan 15, 2004	18.60	18.63	18.37	18.59	1,173,553	+0.02(+0.12%)
Jan 14, 2004	18.52	18.57	18.43	18.56	763,931	+0.12(+0.62%)
Jan 13, 2004	18.45	18.45	18.17	18.45	635,363	+0.03(+0.14%)
Jan 12, 2004	18.35	18.42	18.21	18.42	689,182	+0.20(+1.10%)
Jan 09, 2004	18.22	18.43	18.22	18.22	2,341,874	-0.16(-0.89%)
Jan 08, 2004	18.38	18.42	18.26	18.38	1,247,554	+0.05(+0.27%)
Jan 07, 2004	18.14	18.33	18.10	18.33	665,262	+0.14(+0.79%)
Jan 06, 2004	18.15	18.28	18.14	18.19	2,767,941	-0.04(-0.23%)
Jan 05, 2004	18.12	18.23	18.03	18.23	1,843,301	+0.22(+1.22%)

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.