Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.18 26.40 26.03 26.28 3,038,418 -0.19(-0.73%)
Nov 29, 2010 26.35 26.53 26.01 26.47 1,511,447 -0.01(-0.03%)
Nov 26, 2010 26.47 26.62 26.40 26.48 511,649 -0.15(-0.57%)
Nov 24, 2010 26.28 26.63 26.63 26.63 5,756,962 +0.60(+2.30%)
Nov 23, 2010 25.92 26.04 25.78 26.03 1,833,435 -0.17(-0.64%)
Nov 22, 2010 25.99 26.28 25.83 26.20 2,288,812 +0.14(+0.55%)
Nov 19, 2010 25.93 26.13 25.78 26.06 1,319,086 +0.05(+0.21%)
Nov 18, 2010 25.82 26.15 25.82 26.00 1,752,821 +0.43(+1.69%)
Nov 17, 2010 25.59 25.63 25.44 25.57 2,135,065 +0.02(+0.08%)
Nov 16, 2010 25.84 25.92 25.37 25.55 2,774,186 -0.48(-1.86%)
Nov 15, 2010 26.16 26.29 25.99 26.04 1,677,914 +0.02(+0.08%)
Nov 12, 2010 26.22 26.38 25.99 26.01 2,080,640 -0.41(-1.57%)
Nov 11, 2010 26.29 26.53 26.15 26.43 1,357,384 -0.15(-0.56%)
Nov 10, 2010 26.28 26.59 26.04 26.58 1,414,535 +0.31(+1.17%)
Nov 09, 2010 26.64 26.68 26.12 26.27 1,941,006 -0.28(-1.04%)
Nov 08, 2010 26.55 26.63 26.35 26.54 2,001,286 -0.02(-0.09%)
Nov 05, 2010 26.49 26.67 26.43 26.57 1,556,121 +0.15(+0.56%)
Nov 04, 2010 26.20 26.45 26.15 26.42 4,101,057 +0.65(+2.50%)
Nov 03, 2010 25.74 25.81 25.42 25.78 4,515,708 +0.09(+0.37%)
Nov 02, 2010 25.46 25.71 25.33 25.68 1,546,058 +0.52(+2.06%)
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.