Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

106.33 +1.59 (+1.52%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.07	45.74	44.97	45.47	4,570,079	-0.26(-0.57%)
Jan 30, 2014	45.49	45.98	45.33	45.73	2,183,526	+0.58(+1.27%)
Jan 29, 2014	45.40	45.65	45.03	45.16	2,747,658	-0.62(-1.35%)
Jan 28, 2014	45.52	45.79	45.41	45.78	1,847,958	+0.40(+0.89%)
Jan 27, 2014	46.04	46.15	45.19	45.37	5,009,287	-0.62(-1.35%)
Jan 24, 2014	46.82	46.84	45.89	46.00	1,921,970	-1.10(-2.33%)
Jan 23, 2014	47.23	47.29	46.78	47.10	2,410,981	-0.32(-0.68%)
Jan 22, 2014	47.20	47.47	47.13	47.42	1,618,750	+0.29(+0.62%)
Jan 21, 2014	47.16	47.24	46.88	47.13	1,306,595	+0.25(+0.53%)
Jan 17, 2014	47.11	46.88	46.88	46.88	1,654,024	-0.25(-0.52%)
Jan 16, 2014	47.12	47.16	46.95	47.13	976,710	-0.04(-0.09%)
Jan 15, 2014	46.78	47.19	46.78	47.17	1,616,751	+0.39(+0.82%)
Jan 14, 2014	46.36	46.82	46.29	46.78	1,446,262	+0.55(+1.18%)
Jan 13, 2014	46.81	46.83	46.01	46.24	1,762,800	-0.64(-1.37%)
Jan 10, 2014	46.73	46.92	46.49	46.88	1,984,784	+0.18(+0.38%)
Jan 09, 2014	46.91	46.95	46.43	46.70	1,508,619	-0.05(-0.11%)
Jan 08, 2014	46.85	46.98	46.54	46.75	1,500,763	-0.12(-0.26%)
Jan 07, 2014	46.65	47.06	46.61	46.87	1,418,120	+0.40(+0.87%)
Jan 06, 2014	47.08	47.13	46.45	46.47	2,522,808	-0.39(-0.83%)
Jan 03, 2014	46.86	47.00	46.69	46.86	3,221,965	+0.20(+0.44%)

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.

Search Hotels in Daly City

Find A Business

or Browse Listings

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

Historical Prices