Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.22 26.33 26.07 26.26 5,186,393 +0.13(+0.51%)
May 29, 2008 25.93 26.41 25.90 26.13 4,235,220 +0.13(+0.51%)
May 28, 2008 25.96 26.00 25.72 25.99 3,756,090 +0.13(+0.51%)
May 27, 2008 25.53 25.86 25.51 25.86 2,343,085 +0.33(+1.29%)
May 26, 2008 25.72 25.72 25.30 25.53 0 +0.00(+0.00%)
May 23, 2008 25.72 25.72 25.30 25.53 3,319,119 -0.25(-0.98%)
May 22, 2008 25.67 25.91 25.64 25.78 3,627,272 +0.19(+0.75%)
May 21, 2008 25.93 26.16 25.51 25.59 2,491,499 -0.34(-1.31%)
May 20, 2008 25.97 25.99 25.70 25.93 3,159,320 -0.06(-0.25%)
May 19, 2008 26.12 26.38 25.95 25.99 1,567,713 -0.17(-0.63%)
May 16, 2008 26.22 26.24 25.76 26.16 3,013,410 +0.02(+0.06%)
May 15, 2008 25.88 26.16 25.74 26.14 1,200,909 +0.31(+1.19%)
May 14, 2008 25.93 26.16 25.81 25.84 2,056,481 +0.00(+0.00%)
May 13, 2008 25.66 25.90 25.53 25.84 4,465,080 +0.31(+1.20%)
May 12, 2008 25.30 25.66 25.22 25.53 2,379,038 +0.26(+1.02%)
May 09, 2008 25.08 25.34 24.99 25.27 857,785 +0.04(+0.14%)
May 08, 2008 25.26 25.30 25.07 25.24 3,263,048 +0.05(+0.19%)
May 07, 2008 25.58 25.73 25.12 25.19 1,596,831 -0.33(-1.31%)
May 06, 2008 25.29 25.70 25.26 25.52 2,255,441 +0.07(+0.27%)
May 05, 2008 25.52 25.64 25.34 25.45 2,887,584 -0.12(-0.49%)
May 02, 2008 25.86 25.89 25.45 25.58 2,020,726 -0.00(-0.02%)
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.