Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.45	18.70	18.33	18.70	3,682,143	+0.33(+1.81%)
May 28, 2009	18.47	18.60	17.95	18.37	3,285,883	+0.00(+0.02%)
May 27, 2009	18.65	18.84	18.32	18.36	4,205,060	-0.40(-2.14%)
May 26, 2009	17.71	18.81	17.67	18.76	4,931,597	+0.91(+5.10%)
May 22, 2009	18.20	18.22	17.85	17.85	2,821,792	-0.20(-1.09%)
May 21, 2009	18.06	18.25	17.76	18.05	2,890,610	-0.30(-1.63%)
May 20, 2009	18.69	19.03	18.29	18.35	3,946,313	-0.13(-0.72%)
May 19, 2009	18.52	18.74	18.30	18.48	2,990,917	-0.03(-0.14%)
May 18, 2009	18.11	18.59	18.05	18.51	2,648,795	+0.64(+3.59%)
May 15, 2009	17.89	18.17	17.73	17.87	3,790,932	-0.07(-0.38%)
May 14, 2009	17.75	18.27	17.62	17.94	3,980,727	+0.21(+1.16%)
May 13, 2009	18.26	18.30	17.68	17.73	4,107,513	-0.88(-4.73%)
May 12, 2009	18.97	19.08	18.25	18.61	4,035,254	-0.30(-1.58%)
May 11, 2009	18.93	19.07	18.78	18.91	3,430,759	-0.37(-1.93%)
May 08, 2009	18.99	19.35	18.77	19.28	5,561,513	+0.59(+3.13%)
May 07, 2009	19.38	19.42	18.50	18.70	6,050,442	-0.33(-1.73%)
May 06, 2009	19.21	19.29	18.69	19.02	4,386,169	+0.05(+0.27%)
May 05, 2009	19.04	19.10	18.71	18.97	5,850,276	-0.12(-0.65%)
May 04, 2009	18.86	19.13	18.82	19.10	3,381,871	+0.66(+3.59%)

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.