S&P Small-Cap Ishares Core ETF (NY: IJR )

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 139.93 140.01 139.19 139.82 151,900 +0.01(+0.01%)
May 27, 2004 140.05 140.69 138.61 139.81 935,800 -0.09(-0.06%)
May 26, 2004 139.30 139.90 138.50 139.90 327,700 +0.70(+0.50%)
May 25, 2004 135.95 139.47 135.67 139.20 542,100 +3.27(+2.41%)
May 24, 2004 135.57 136.16 134.96 135.93 125,300 +1.50(+1.12%)
May 21, 2004 134.16 134.89 133.34 134.43 172,600 +1.29(+0.97%)
May 20, 2004 132.99 133.60 132.28 133.14 126,200 +0.63(+0.48%)
May 19, 2004 134.70 135.61 132.51 132.51 304,100 -0.83(-0.62%)
May 18, 2004 132.30 133.34 132.11 133.34 145,200 +1.63(+1.24%)
May 17, 2004 131.28 132.96 130.30 131.71 317,800 -1.46(-1.10%)
May 14, 2004 134.70 135.10 132.66 133.17 123,500 -0.63(-0.47%)
May 13, 2004 134.85 135.40 133.54 133.80 400,300 -1.20(-0.89%)
May 12, 2004 134.30 135.02 131.13 135.00 351,900 +0.48(+0.36%)
May 11, 2004 132.60 134.77 132.60 134.52 161,100 +2.51(+1.90%)
May 10, 2004 133.10 133.85 131.10 132.01 1,882,300 -2.44(-1.81%)
May 07, 2004 137.92 138.79 134.20 134.45 630,200 -3.58(-2.59%)
May 06, 2004 138.35 138.81 136.44 138.03 599,600 -1.59(-1.14%)
May 05, 2004 139.22 140.42 139.10 139.62 779,500 +0.29(+0.21%)
May 04, 2004 138.35 140.81 138.16 139.33 1,171,100 +1.01(+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.