Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.21	52.28	51.67	51.88	2,538,093	-0.42(-0.80%)
May 28, 2015	52.18	52.31	51.93	52.29	1,219,100	+0.03(+0.05%)
May 27, 2015	51.74	52.33	51.54	52.27	1,733,124	+0.59(+1.14%)
May 26, 2015	52.03	52.16	51.44	51.68	1,169,875	-0.61(-1.16%)
May 22, 2015	52.47	52.29	52.29	52.29	1,643,760	-0.25(-0.47%)
May 21, 2015	52.56	52.74	52.37	52.53	985,749	-0.03(-0.06%)
May 20, 2015	52.63	52.72	52.32	52.56	1,305,207	+0.04(+0.07%)
May 19, 2015	52.52	52.59	52.29	52.53	2,275,407	-0.02(-0.05%)
May 18, 2015	51.99	52.62	51.83	52.55	1,545,637	+0.49(+0.95%)
May 15, 2015	52.04	52.10	51.78	52.06	1,667,335	-0.07(-0.13%)
May 14, 2015	51.82	52.14	51.63	52.13	915,524	+0.59(+1.14%)
May 13, 2015	51.65	51.80	51.35	51.54	1,153,395	-0.03(-0.06%)
May 12, 2015	51.56	51.73	50.91	51.57	1,071,619	-0.14(-0.27%)
May 11, 2015	51.70	52.09	51.58	51.71	1,362,391	+0.04(+0.07%)
May 08, 2015	51.86	51.93	51.60	51.68	1,016,777	+0.32(+0.63%)
May 07, 2015	51.14	51.60	50.95	51.35	1,711,164	+0.22(+0.43%)
May 06, 2015	51.15	51.23	50.75	51.13	1,513,628	+0.10(+0.20%)
May 05, 2015	51.57	51.67	50.83	51.03	1,235,704	-0.54(-1.05%)
May 04, 2015	51.50	51.92	51.40	51.57	1,553,361	+0.13(+0.26%)

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.