Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.08	25.39	24.91	25.08	5,316,805	-0.30(-1.17%)
May 27, 2010	24.99	25.42	24.83	25.37	3,330,424	+0.97(+3.98%)
May 26, 2010	24.50	25.04	24.32	24.40	5,262,200	-0.02(-0.07%)
May 25, 2010	23.84	24.43	23.51	24.42	13,291,548	-0.05(-0.19%)
May 24, 2010	24.67	24.91	24.46	24.47	13,874,407	-0.37(-1.49%)
May 21, 2010	24.07	25.00	23.98	24.84	6,327,268	+0.34(+1.40%)
May 20, 2010	24.56	25.11	24.48	24.49	6,419,886	-1.30(-5.03%)
May 19, 2010	25.89	26.22	25.42	25.79	5,026,205	-0.26(-1.00%)
May 18, 2010	26.92	26.97	25.95	26.05	6,177,453	-0.52(-1.97%)
May 17, 2010	26.61	26.82	25.78	26.58	12,832,912	+0.17(+0.63%)
May 14, 2010	26.41	26.76	26.08	26.41	3,079,884	-0.51(-1.88%)
May 13, 2010	27.07	27.29	26.76	26.92	4,948,732	-0.24(-0.87%)
May 12, 2010	26.46	27.16	26.44	27.15	3,386,666	+0.81(+3.06%)
May 11, 2010	26.44	26.73	26.31	26.34	5,923,972	+0.12(+0.47%)
May 10, 2010	25.84	26.22	25.79	26.22	7,435,485	+1.33(+5.35%)
May 07, 2010	25.30	25.69	24.62	24.89	9,230,429	+2.56(+11.46%)
May 06, 2010	25.66	26.60	11.73	22.33	9,437	-4.18(-15.77%)
May 05, 2010	26.57	26.88	26.42	26.51	5,573,596	-0.32(-1.18%)
May 04, 2010	27.24	27.25	26.68	26.83	6,502,916	-0.79(-2.85%)

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.