Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.64 51.88 51.42 51.63 2,431,107 +0.10(+0.19%)
May 27, 2016 51.05 51.54 51.54 51.54 2,018,695 +0.46(+0.89%)
May 26, 2016 51.18 51.30 50.95 51.08 1,548,345 -0.03(-0.05%)
May 25, 2016 51.02 51.29 50.90 51.11 2,284,407 +0.27(+0.54%)
May 24, 2016 50.05 50.92 49.99 50.84 1,624,145 +1.08(+2.17%)
May 23, 2016 49.98 50.11 49.72 49.76 1,096,836 -0.15(-0.29%)
May 20, 2016 49.34 49.90 49.29 49.90 1,167,126 +0.77(+1.57%)
May 19, 2016 49.13 49.51 48.72 49.13 1,720,708 -0.38(-0.77%)
May 18, 2016 49.05 49.92 48.98 49.51 1,285,029 +0.24(+0.49%)
May 17, 2016 49.99 50.24 49.01 49.27 1,871,549 -0.85(-1.70%)
May 16, 2016 49.70 50.33 49.64 50.12 3,574,294 +0.56(+1.13%)
May 13, 2016 49.86 50.19 49.50 49.56 1,279,281 -0.41(-0.81%)
May 12, 2016 50.29 50.41 49.58 49.97 2,474,115 -0.16(-0.32%)
May 11, 2016 50.64 50.72 50.12 50.13 4,916,744 -0.64(-1.27%)
May 10, 2016 50.58 50.81 50.26 50.77 1,047,881 +0.44(+0.87%)
May 09, 2016 50.36 50.64 50.11 50.34 1,010,327 -0.01(-0.02%)
May 06, 2016 49.76 50.34 49.68 50.34 1,626,066 +0.39(+0.79%)
May 05, 2016 50.40 50.49 49.90 49.95 970,511 -0.30(-0.59%)
May 04, 2016 50.25 50.71 50.05 50.25 3,147,091 -0.25(-0.49%)
May 03, 2016 50.85 50.88 50.16 50.50 2,196,217 -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.