Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.95 62.14 60.99 61.76 3,231,699 -0.05(-0.07%)
May 30, 2017 61.92 62.12 61.61 61.81 4,660,273 -0.35(-0.57%)
May 26, 2017 62.09 62.24 61.81 62.16 3,153,453 -0.01(-0.01%)
May 25, 2017 62.33 62.58 61.92 62.17 2,381,621 +0.08(+0.13%)
May 24, 2017 62.15 62.44 61.82 62.09 5,156,479 -0.03(-0.04%)
May 23, 2017 62.10 62.18 61.57 62.12 4,299,647 +0.21(+0.34%)
May 22, 2017 61.57 61.99 61.53 61.91 2,910,647 +0.49(+0.79%)
May 19, 2017 61.23 61.82 61.19 61.42 2,721,480 +0.28(+0.46%)
May 18, 2017 60.87 61.39 60.79 61.14 3,104,125 +0.09(+0.15%)
May 17, 2017 61.66 61.89 60.97 61.05 3,383,750 -1.57(-2.51%)
May 16, 2017 62.75 62.85 62.16 62.62 2,337,103 +0.00(+0.00%)
May 15, 2017 62.39 62.96 62.35 62.62 2,340,163 +0.40(+0.64%)
May 12, 2017 62.48 62.70 62.11 62.22 2,328,282 -0.50(-0.79%)
May 11, 2017 62.92 63.19 62.13 62.72 1,848,890 -0.47(-0.74%)
May 10, 2017 62.72 63.24 62.58 63.19 2,068,361 +0.34(+0.55%)
May 09, 2017 62.88 63.03 62.58 62.85 2,136,926 +0.08(+0.13%)
May 08, 2017 62.90 63.09 62.56 62.77 1,720,434 -0.23(-0.36%)
May 05, 2017 62.93 63.07 62.42 62.99 2,008,558 +0.28(+0.45%)
May 04, 2017 62.98 63.07 62.27 62.71 2,044,386 -0.05(-0.09%)
May 03, 2017 62.92 62.99 62.50 62.77 2,636,820 -0.39(-0.62%)
May 02, 2017 63.50 63.61 62.97 63.15 2,422,509 -0.26(-0.41%)
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.