Skip to main content

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

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.