S&P Small-Cap Ishares Core ETF (NY: IJR )

111.77 USD +3.10 (+2.85%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 121.40 122.40 120.90 121.00 104,000 -1.25(-1.02%)
May 28, 2002 122.98 122.99 120.75 122.25 177,000 -0.25(-0.20%)
May 27, 2002 124.00 124.03 122.50 122.50 66,600 +0.00(+0.00%)
May 24, 2002 124.00 124.03 122.50 122.50 66,600 -1.90(-1.53%)
May 23, 2002 122.80 124.50 121.60 124.40 221,000 +2.02(+1.65%)
May 22, 2002 122.35 123.26 121.63 122.38 394,500 -0.14(-0.11%)
May 21, 2002 125.20 125.20 122.15 122.52 471,700 -2.23(-1.79%)
May 20, 2002 125.78 125.91 124.50 124.75 101,900 -1.42(-1.13%)
May 17, 2002 126.15 126.54 125.08 126.17 198,800 +0.66(+0.53%)
May 16, 2002 127.40 127.54 125.18 125.51 198,600 -2.31(-1.81%)
May 15, 2002 126.30 128.19 126.15 127.82 314,900 +0.32(+0.25%)
May 14, 2002 125.35 127.50 124.74 127.50 275,200 +4.00(+3.24%)
May 13, 2002 122.77 123.98 122.24 123.50 152,200 +1.26(+1.03%)
May 10, 2002 124.60 124.74 122.24 122.24 309,700 -2.13(-1.71%)
May 09, 2002 125.85 126.29 124.25 124.37 155,700 -1.89(-1.50%)
May 08, 2002 125.50 126.51 125.13 126.26 242,300 +2.86(+2.32%)
May 07, 2002 125.30 125.30 123.40 123.40 360,600 -1.40(-1.12%)
May 06, 2002 127.10 127.59 124.62 124.80 299,800 -2.30(-1.81%)
May 03, 2002 127.24 127.61 126.22 127.10 870,500 -0.21(-0.16%)
May 02, 2002 126.65 127.65 126.34 127.31 186,400 +0.55(+0.43%)
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.