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

  • Historical Data: IJR

    Return as of November 25 2009

    1 Month -1.31%
    6 Month 24.00%
    YTD 17.85%
    1 Year 33.56%
    3 Year -22.00%
    5 Year -1.27%

  • ISHARE SP SC 600 INX ( IJR ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.05 M 53.39 51.74 52.58 52.08
    10/27/09 1.36 M 52.39 51.3636 52.15 51.46
    10/28/09 1.76 M 51.52 49.77 51.23 49.94
    10/29/09 2.59 M 51.05 50.12 50.36 50.84
    10/30/09 2.45 M 50.565 49.09 50.52 49.42
    11/02/09 1.66 M 50.08 48.58 49.62 49.35
    11/03/09 1.76 M 50.01 48.89 48.99 49.96
    11/04/09 2.38 M 50.50 49.35 50.33 49.37
    11/05/09 998,090 50.87 49.68 49.93 50.79
    11/06/09 1.49 M 51.26 50.11 50.28 50.82
    11/09/09 1.18 M 51.87 51.18 51.23 51.82
    11/10/09 1.80 M 52.10 51.11 51.74 51.57
    11/11/09 941,214 52.44 51.51 51.98 51.96
    11/12/09 1.47 M 52.23 50.79 51.89 50.96
    11/13/09 1.39 M 51.55 50.41 51.04 51.31
    11/16/09 1.27 M 53.07 51.70 51.71 52.68
    11/17/09 916,089 52.81 52.20 52.57 52.63
    11/18/09 941,831 52.71 51.99 52.69 52.54
    11/19/09 1.18 M 52.09 50.78 52.06 51.18
    11/20/09 846,187 51.29 50.70 50.77 51.12
    11/23/09 1.23 M 52.67 51.82 51.85 52.13
    11/24/09 1.35 M 52.13 51.26 52.12 51.82

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IJR

    Valuation

    Calculate the value of or shares of IJR , since