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 (%)
May 31, 2006 24.78 25.11 24.75 25.11 2,746,969 +0.38(+1.53%)
May 30, 2006 25.25 25.25 24.71 24.73 3,186,802 -0.64(-2.52%)
May 26, 2006 25.36 25.43 25.20 25.37 4,632,640 +0.12(+0.48%)
May 25, 2006 25.08 25.27 24.92 25.25 5,594,713 +0.44(+1.77%)
May 24, 2006 24.74 24.99 24.23 24.81 5,305,297 +0.15(+0.62%)
May 23, 2006 25.18 25.39 24.66 24.66 19,330,800 -0.32(-1.27%)
May 22, 2006 24.87 25.16 24.64 24.98 20,336,310 -0.16(-0.63%)
May 19, 2006 24.98 25.26 24.74 25.14 9,272,231 +0.19(+0.76%)
May 18, 2006 25.30 25.47 24.95 24.95 2,185,015 -0.27(-1.09%)
May 17, 2006 25.48 25.59 25.21 25.22 7,210,080 -0.44(-1.73%)
May 16, 2006 25.74 25.78 25.50 25.66 4,507,541 +0.04(+0.14%)
May 15, 2006 25.45 25.71 25.35 25.63 13,802,112 -0.06(-0.22%)
May 12, 2006 26.06 26.07 25.67 25.68 6,135,816 -0.55(-2.09%)
May 11, 2006 26.84 26.84 26.22 26.23 4,625,442 -0.59(-2.21%)
May 10, 2006 26.93 26.93 26.70 26.82 1,576,894 -0.12(-0.46%)
May 09, 2006 26.93 26.99 26.86 26.95 867,503 +0.02(+0.06%)
May 08, 2006 26.88 26.98 26.80 26.93 910,195 +0.03(+0.12%)
May 05, 2006 26.81 27.02 26.75 26.90 706,164 +0.25(+0.94%)
May 04, 2006 26.45 26.67 26.45 26.65 947,427 +0.30(+1.13%)
May 03, 2006 26.37 26.46 26.21 26.35 1,372,367 -0.02(-0.08%)
May 02, 2006 26.32 26.42 26.15 26.37 4,279,434 +0.23(+0.86%)
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.