Skip to main content

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

110.47 +0.51 (+0.46%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.96 62.15 61.00 61.77 3,231,092 -0.05(-0.07%)
May 30, 2017 61.93 62.13 61.62 61.82 4,659,398 -0.35(-0.57%)
May 26, 2017 62.10 62.25 61.82 62.17 3,152,861 -0.01(-0.01%)
May 25, 2017 62.34 62.59 61.93 62.18 2,381,174 +0.08(+0.13%)
May 24, 2017 62.16 62.45 61.83 62.10 5,155,511 -0.03(-0.04%)
May 23, 2017 62.11 62.19 61.58 62.13 4,298,840 +0.21(+0.34%)
May 22, 2017 61.58 62.00 61.54 61.92 2,910,100 +0.49(+0.79%)
May 19, 2017 61.24 61.83 61.20 61.43 2,720,969 +0.28(+0.46%)
May 18, 2017 60.88 61.40 60.80 61.15 3,103,542 +0.09(+0.15%)
May 17, 2017 61.67 61.90 60.98 61.06 3,383,115 -1.57(-2.51%)
May 16, 2017 62.76 62.86 62.17 62.63 2,336,664 +0.00(+0.00%)
May 15, 2017 62.40 62.97 62.36 62.63 2,339,724 +0.40(+0.64%)
May 12, 2017 62.49 62.71 62.12 62.24 2,327,845 -0.50(-0.79%)
May 11, 2017 62.93 63.20 62.14 62.73 1,848,542 -0.47(-0.74%)
May 10, 2017 62.73 63.25 62.59 63.20 2,067,973 +0.34(+0.55%)
May 09, 2017 62.90 63.04 62.59 62.86 2,136,525 +0.08(+0.13%)
May 08, 2017 62.91 63.10 62.57 62.78 1,720,111 -0.23(-0.36%)
May 05, 2017 62.94 63.09 62.43 63.00 2,008,181 +0.28(+0.45%)
May 04, 2017 62.99 63.09 62.28 62.72 2,044,002 -0.05(-0.09%)
May 03, 2017 62.93 63.00 62.52 62.78 2,636,325 -0.39(-0.62%)
May 02, 2017 63.51 63.62 62.99 63.17 2,422,054 -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.