Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.71 51.96 51.49 51.71 2,427,548 +0.10(+0.19%)
May 27, 2016 51.12 51.61 51.61 51.61 2,015,740 +0.46(+0.89%)
May 26, 2016 51.26 51.38 51.03 51.16 1,546,078 -0.03(-0.05%)
May 25, 2016 51.09 51.36 50.98 51.18 2,281,063 +0.27(+0.54%)
May 24, 2016 50.12 50.99 50.07 50.91 1,621,767 +1.08(+2.17%)
May 23, 2016 50.06 50.18 49.79 49.83 1,095,230 -0.15(-0.30%)
May 20, 2016 49.41 49.98 49.36 49.98 1,165,417 +0.77(+1.57%)
May 19, 2016 49.20 49.59 48.79 49.20 1,718,189 -0.38(-0.77%)
May 18, 2016 49.12 49.99 49.05 49.58 1,283,147 +0.24(+0.49%)
May 17, 2016 50.06 50.32 49.08 49.34 1,868,809 -0.85(-1.70%)
May 16, 2016 49.78 50.41 49.71 50.20 3,569,062 +0.56(+1.13%)
May 13, 2016 49.94 50.26 49.57 49.64 1,277,408 -0.41(-0.81%)
May 12, 2016 50.36 50.48 49.65 50.04 2,470,493 -0.16(-0.32%)
May 11, 2016 50.72 50.79 50.19 50.20 4,909,546 -0.64(-1.27%)
May 10, 2016 50.66 50.88 50.34 50.85 1,046,347 +0.44(+0.87%)
May 09, 2016 50.43 50.71 50.18 50.41 1,008,848 -0.01(-0.02%)
May 06, 2016 49.83 50.42 49.75 50.42 1,623,685 +0.39(+0.79%)
May 05, 2016 50.48 50.57 49.98 50.03 969,090 -0.30(-0.59%)
May 04, 2016 50.32 50.79 50.12 50.32 3,142,484 -0.25(-0.49%)
May 03, 2016 50.92 50.95 50.24 50.57 2,193,002 -0.77(-1.51%)
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.