Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

113.92 -1.89 (-1.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 61.02 61.21 60.84 60.88 255,300 +0.01(+0.02%)
Aug 30, 2006 60.70 61.10 60.48 60.87 2,362,200 +0.27(+0.45%)
Aug 29, 2006 60.20 60.77 59.76 60.60 818,700 +0.47(+0.78%)
Aug 28, 2006 59.50 60.28 59.49 60.13 470,400 +0.63(+1.06%)
Aug 25, 2006 59.32 59.94 59.31 59.50 334,000 +0.10(+0.17%)
Aug 24, 2006 59.70 59.81 59.04 59.40 748,100 -0.24(-0.40%)
Aug 23, 2006 60.47 60.75 59.45 59.64 457,700 -0.90(-1.49%)
Aug 22, 2006 60.22 60.66 60.14 60.54 524,700 +0.15(+0.25%)
Aug 21, 2006 60.80 60.80 60.09 60.39 556,500 -0.59(-0.97%)
Aug 18, 2006 60.94 60.98 60.27 60.98 307,800 +0.28(+0.46%)
Aug 17, 2006 60.64 61.09 60.54 60.70 595,900 -0.07(-0.12%)
Aug 16, 2006 60.26 60.80 60.02 60.77 1,382,900 +0.93(+1.55%)
Aug 15, 2006 59.42 59.85 59.16 59.84 397,500 +1.22(+2.08%)
Aug 14, 2006 58.80 59.32 58.42 58.62 502,100 +0.24(+0.41%)
Aug 11, 2006 58.69 58.69 58.12 58.38 534,000 -0.48(-0.82%)
Aug 10, 2006 58.08 59.10 58.00 58.86 834,700 +0.35(+0.60%)
Aug 09, 2006 59.63 59.85 58.44 58.51 696,200 -0.47(-0.80%)
Aug 08, 2006 59.77 60.17 58.88 58.98 832,600 -0.78(-1.31%)
Aug 07, 2006 59.96 59.96 59.29 59.76 332,200 -0.29(-0.48%)
Aug 04, 2006 61.16 61.40 59.54 60.05 1,230,300 -0.47(-0.78%)
Aug 03, 2006 59.12 60.52 59.00 60.52 604,000 +0.82(+1.37%)
Aug 02, 2006 59.30 60.02 59.29 59.70 570,100 +0.54(+0.91%)
Aug 01, 2006 59.49 59.50 58.79 59.16 582,500 -0.64(-1.07%)
Jul 31, 2006 59.73 60.09 59.47 59.80 503,100 +0.06(+0.10%)
Jul 28, 2006 58.89 59.81 58.84 59.74 382,800 +1.15(+1.96%)
Jul 27, 2006 59.79 59.96 58.48 58.59 680,500 -0.66(-1.11%)
Jul 26, 2006 59.41 59.77 58.60 59.25 643,900 -0.33(-0.55%)
Jul 25, 2006 59.12 59.97 58.81 59.58 432,000 +0.46(+0.78%)
Jul 24, 2006 58.09 59.12 58.09 59.12 829,300 +1.58(+2.75%)
Jul 21, 2006 58.38 58.38 57.22 57.54 1,724,900 -0.79(-1.35%)
Jul 20, 2006 60.45 60.45 58.33 58.33 1,060,600 -1.84(-3.06%)
Jul 19, 2006 58.35 60.23 58.35 60.17 1,423,400 +1.67(+2.85%)
Jul 18, 2006 58.78 58.93 57.56 58.50 5,476,400 +0.16(+0.27%)
Jul 17, 2006 58.40 59.00 58.10 58.34 1,748,700 -0.26(-0.44%)
Jul 14, 2006 59.17 59.17 58.11 58.60 3,109,400 -0.51(-0.86%)
Jul 13, 2006 59.77 60.11 59.08 59.11 1,271,100 -1.20(-1.99%)
Jul 12, 2006 61.30 61.45 60.31 60.31 425,400 -1.09(-1.78%)
Jul 11, 2006 60.87 61.44 60.29 61.40 2,689,900 +0.32(+0.52%)
Jul 10, 2006 61.08 61.69 60.80 61.08 1,780,600 +0.05(+0.08%)
Jul 07, 2006 61.77 62.03 60.97 61.03 509,500 -0.83(-1.34%)
Jul 06, 2006 61.98 62.46 61.59 61.86 572,800 +0.06(+0.10%)
Jul 05, 2006 61.79 61.95 61.25 61.80 1,201,500 -0.70(-1.12%)
Jul 03, 2006 61.85 62.57 61.82 62.50 2,711,800 +0.40(+0.64%)
Jun 30, 2006 62.05 62.10 61.22 62.10 2,459,600 +0.36(+0.58%)
Jun 29, 2006 60.08 61.74 59.94 61.74 1,782,000 +2.10(+3.52%)
Jun 28, 2006 59.58 59.64 58.92 59.64 1,465,600 +0.27(+0.45%)
Jun 27, 2006 60.46 60.65 59.23 59.37 780,400 -1.01(-1.67%)
Jun 26, 2006 60.11 60.38 59.95 60.38 1,903,900 +0.67(+1.12%)
Jun 23, 2006 59.35 60.08 59.03 59.71 513,200 +0.24(+0.40%)
Jun 22, 2006 59.48 59.73 59.17 59.47 1,524,700 -0.29(-0.49%)
Jun 21, 2006 58.72 59.92 58.70 59.76 3,877,600 +1.01(+1.72%)
Jun 20, 2006 58.98 59.39 58.65 58.75 1,355,600 -0.21(-0.36%)
Jun 19, 2006 60.00 60.06 58.77 58.96 1,394,500 -0.59(-0.99%)
Jun 16, 2006 60.46 60.51 59.55 59.55 923,400 -0.99(-1.64%)
Jun 15, 2006 59.19 60.62 59.03 60.54 1,046,800 +1.97(+3.36%)
Jun 14, 2006 58.15 58.82 57.97 58.57 1,950,800 +0.23(+0.39%)
Jun 13, 2006 58.73 59.62 58.08 58.34 5,599,500 -0.79(-1.34%)
Jun 12, 2006 60.37 60.45 58.91 59.13 4,881,700 -1.31(-2.17%)
Jun 09, 2006 61.07 61.49 60.26 60.44 841,200 -0.41(-0.67%)
Jun 08, 2006 60.23 60.92 59.01 60.85 2,770,500 +0.07(+0.12%)
Jun 07, 2006 61.30 61.99 60.76 60.78 6,687,400 -0.62(-1.01%)
Jun 06, 2006 61.84 61.89 60.52 61.40 1,258,800 -0.30(-0.49%)
Jun 05, 2006 63.04 63.20 61.52 61.70 1,183,600 -1.61(-2.54%)
Jun 02, 2006 63.68 63.81 62.82 63.31 1,227,900 -0.02(-0.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.