Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.80	19.81	19.70	19.79	1,073,427	+0.00(+0.01%)
May 27, 2004	19.82	19.91	19.61	19.78	6,612,992	-0.01(-0.06%)
May 26, 2004	19.71	19.80	19.60	19.80	2,315,748	+0.10(+0.50%)
May 25, 2004	19.24	19.74	19.20	19.70	3,830,843	+0.46(+2.41%)
May 24, 2004	19.18	19.27	19.10	19.24	885,454	+0.21(+1.12%)
May 21, 2004	18.98	19.09	18.87	19.02	1,219,707	+0.18(+0.97%)
May 20, 2004	18.82	18.91	18.72	18.84	891,814	+0.09(+0.48%)
May 19, 2004	19.06	19.19	18.75	18.75	2,148,975	-0.12(-0.62%)
May 18, 2004	18.72	18.87	18.69	18.87	1,026,080	+0.23(+1.24%)
May 17, 2004	18.58	18.82	18.44	18.64	2,245,788	-0.21(-1.10%)
May 14, 2004	19.06	19.12	18.77	18.84	872,734	-0.09(-0.47%)
May 13, 2004	19.08	19.16	18.90	18.93	2,828,789	-0.17(-0.89%)
May 12, 2004	19.00	19.11	18.56	19.10	2,486,762	+0.07(+0.36%)
May 11, 2004	18.76	19.07	18.76	19.04	1,138,441	+0.36(+1.90%)
May 10, 2004	18.83	18.94	18.55	18.68	13,301,598	-0.35(-1.81%)
May 07, 2004	19.52	19.64	18.99	19.03	4,453,417	-0.51(-2.59%)
May 06, 2004	19.58	19.64	19.31	19.53	4,237,177	-0.23(-1.14%)
May 05, 2004	19.70	19.87	19.68	19.76	5,508,471	+0.04(+0.21%)
May 04, 2004	19.58	19.93	19.55	19.72	8,275,780	+0.14(+0.73%)

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.