Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.10 31.20 30.82 30.88 3,490,506 -0.17(-0.54%)
May 23, 2011 31.10 31.26 30.97 31.05 2,469,804 -0.51(-1.63%)
May 20, 2011 31.71 31.80 31.39 31.57 1,330,143 -0.24(-0.76%)
May 19, 2011 31.99 31.99 31.53 31.81 3,314,032 +0.05(+0.16%)
May 18, 2011 31.37 31.77 31.33 31.76 1,707,080 +0.41(+1.30%)
May 17, 2011 31.22 31.43 31.13 31.35 2,075,721 -0.07(-0.22%)
May 16, 2011 31.66 31.96 31.42 31.42 2,514,394 -0.43(-1.36%)
May 13, 2011 32.26 32.35 31.75 31.85 2,406,494 -0.38(-1.19%)
May 12, 2011 31.77 32.34 31.65 32.24 3,638,379 +0.27(+0.84%)
May 11, 2011 32.39 32.42 31.81 31.97 2,860,096 -0.50(-1.53%)
May 10, 2011 32.14 32.47 32.09 32.47 2,614,157 +0.55(+1.72%)
May 09, 2011 31.56 31.98 31.52 31.92 1,537,846 +0.32(+1.00%)
May 06, 2011 31.79 32.02 31.50 31.60 2,804,571 +0.13(+0.43%)
May 05, 2011 31.35 31.95 31.30 31.47 4,459,972 -0.13(-0.42%)
May 04, 2011 31.99 32.01 31.45 31.60 1,869,663 -0.36(-1.14%)
May 03, 2011 32.26 32.34 31.73 31.96 5,064,209 -0.36(-1.12%)
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.