Skip to main content

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

111.10 +1.14 (+1.04%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.79 18.80 18.69 18.78 1,131,105 +0.00(+0.01%)
May 27, 2004 18.81 18.89 18.61 18.78 6,968,322 -0.01(-0.06%)
May 26, 2004 18.71 18.79 18.60 18.79 2,440,178 +0.09(+0.50%)
May 25, 2004 18.26 18.73 18.22 18.69 4,036,682 +0.44(+2.41%)
May 24, 2004 18.21 18.29 18.12 18.25 933,031 +0.20(+1.12%)
May 21, 2004 18.02 18.11 17.91 18.05 1,285,245 +0.17(+0.97%)
May 20, 2004 17.86 17.94 17.76 17.88 939,733 +0.08(+0.48%)
May 19, 2004 18.09 18.21 17.80 17.80 2,264,444 -0.11(-0.62%)
May 18, 2004 17.77 17.91 17.74 17.91 1,081,214 +0.22(+1.24%)
May 17, 2004 17.63 17.86 17.50 17.69 2,366,459 -0.20(-1.10%)
May 14, 2004 18.09 18.14 17.82 17.88 919,627 -0.08(-0.47%)
May 13, 2004 18.11 18.18 17.93 17.97 2,980,785 -0.16(-0.89%)
May 12, 2004 18.04 18.13 17.61 18.13 2,620,381 +0.06(+0.36%)
May 11, 2004 17.81 18.10 17.81 18.07 1,199,611 +0.34(+1.90%)
May 10, 2004 17.87 17.98 17.61 17.73 14,016,320 -0.33(-1.81%)
May 07, 2004 18.52 18.64 18.02 18.06 4,692,708 -0.48(-2.59%)
May 06, 2004 18.58 18.64 18.32 18.54 4,464,849 -0.21(-1.14%)
May 05, 2004 18.70 18.86 18.68 18.75 5,804,453 +0.04(+0.21%)
May 04, 2004 18.58 18.91 18.55 18.71 8,720,455 +0.14(+0.73%)
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.