Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARE SP SC 600 INX Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARE SP SC 600 INX ( IJR ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1058188 53.3900 51.7400 52.5800 52.0800
    10/27/09 1369970 52.3900 51.3636 52.1500 51.4600
    10/28/09 1761560 51.5200 49.7700 51.2300 49.9400
    10/29/09 2597583 51.0500 50.1200 50.3600 50.8400
    10/30/09 2453452 50.5650 49.0900 50.5200 49.4200
    11/02/09 1669300 50.0800 48.5800 49.6200 49.3500
    11/03/09 1765719 50.0100 48.8900 48.9900 49.9600
    11/04/09 2382320 50.5000 49.3500 50.3300 49.3700
    11/05/09 998090 50.8700 49.6800 49.9300 50.7900
    11/06/09 1490606 51.2600 50.1100 50.2800 50.8200
    11/09/09 1181963 51.8700 51.1800 51.2300 51.8200
    11/10/09 1809309 52.1000 51.1100 51.7400 51.5700
    11/11/09 941214 52.4400 51.5100 51.9800 51.9600
    11/12/09 1478497 52.2300 50.7900 51.8900 50.9600
    11/13/09 1395944 51.5500 50.4100 51.0400 51.3100
    11/16/09 1270107 53.0700 51.7000 51.7100 52.6800
    11/17/09 916089 52.8100 52.2000 52.5700 52.6300
    11/18/09 941831 52.7100 51.9900 52.6900 52.5400
    11/19/09 1185539 52.0900 50.7800 52.0600 51.1800
    11/20/09 846187 51.2900 50.7000 50.7700 51.1200
    11/23/09 1233369 52.6700 51.8200 51.8500 52.1300
    11/24/09 1354745 52.1300 51.2600 52.1200 51.8200
    11/25/09 1047170 52.2200 51.7100 52.1300 51.8000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARE SP SC 600 INX ( IJR ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1058188 53.3900 51.7400 52.5800 52.0800
    10/27/09 1369970 52.3900 51.3636 52.1500 51.4600
    10/28/09 1761560 51.5200 49.7700 51.2300 49.9400
    10/29/09 2597583 51.0500 50.1200 50.3600 50.8400
    10/30/09 2453452 50.5650 49.0900 50.5200 49.4200
    11/02/09 1669300 50.0800 48.5800 49.6200 49.3500
    11/03/09 1765719 50.0100 48.8900 48.9900 49.9600
    11/04/09 2382320 50.5000 49.3500 50.3300 49.3700
    11/05/09 998090 50.8700 49.6800 49.9300 50.7900
    11/06/09 1490606 51.2600 50.1100 50.2800 50.8200
    11/09/09 1181963 51.8700 51.1800 51.2300 51.8200
    11/10/09 1809309 52.1000 51.1100 51.7400 51.5700
    11/11/09 941214 52.4400 51.5100 51.9800 51.9600
    11/12/09 1478497 52.2300 50.7900 51.8900 50.9600
    11/13/09 1395944 51.5500 50.4100 51.0400 51.3100
    11/16/09 1270107 53.0700 51.7000 51.7100 52.6800
    11/17/09 916089 52.8100 52.2000 52.5700 52.6300
    11/18/09 941831 52.7100 51.9900 52.6900 52.5400
    11/19/09 1185539 52.0900 50.7800 52.0600 51.1800
    11/20/09 846187 51.2900 50.7000 50.7700 51.1200
    11/23/09 1233369 52.6700 51.8200 51.8500 52.1300
    11/24/09 1354745 52.1300 51.2600 52.1200 51.8200
    11/25/09 1047170 52.2200 51.7100 52.1300 51.8000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IJR

    Return

    as of November 26 2009
    1 Month -1.35%
    6 Month 23.95%
    YTD 17.81%
    1 Year 31.54%
    3 Year -22.03%
    5 Year -1.31%
    Calculate the value of

    or shares