Skip to main content

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

110.53 +0.57 (+0.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.22 26.32 26.06 26.25 5,187,367 +0.13(+0.51%)
May 29, 2008 25.92 26.40 25.89 26.12 4,236,015 +0.13(+0.51%)
May 28, 2008 25.96 26.00 25.72 25.99 3,756,795 +0.13(+0.51%)
May 27, 2008 25.53 25.86 25.50 25.86 2,343,525 +0.33(+1.29%)
May 26, 2008 25.72 25.72 25.29 25.53 0 +0.00(+0.00%)
May 23, 2008 25.72 25.72 25.29 25.53 3,319,742 -0.25(-0.98%)
May 22, 2008 25.66 25.90 25.64 25.78 3,627,954 +0.19(+0.75%)
May 21, 2008 25.92 26.15 25.51 25.59 2,491,967 -0.34(-1.30%)
May 20, 2008 25.96 25.99 25.69 25.92 3,159,913 -0.06(-0.25%)
May 19, 2008 26.11 26.37 25.94 25.99 1,568,008 -0.17(-0.63%)
May 16, 2008 26.21 26.24 25.76 26.15 3,013,976 +0.02(+0.06%)
May 15, 2008 25.87 26.15 25.73 26.14 1,201,135 +0.31(+1.18%)
May 14, 2008 25.92 26.15 25.81 25.83 2,056,867 +0.00(+0.00%)
May 13, 2008 25.66 25.89 25.52 25.83 4,465,918 +0.31(+1.20%)
May 12, 2008 25.29 25.65 25.22 25.53 2,379,485 +0.26(+1.02%)
May 09, 2008 25.07 25.34 24.99 25.27 857,946 +0.04(+0.14%)
May 08, 2008 25.26 25.30 25.06 25.23 3,263,661 +0.05(+0.19%)
May 07, 2008 25.58 25.72 25.11 25.18 1,597,131 -0.33(-1.31%)
May 06, 2008 25.29 25.69 25.25 25.52 2,255,865 +0.07(+0.27%)
May 05, 2008 25.51 25.63 25.34 25.45 2,888,126 -0.12(-0.49%)
May 02, 2008 25.85 25.88 25.45 25.57 2,021,106 -0.00(-0.02%)
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.