Indicators

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

102.98 -0.56 (-0.54%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.79	18.80	18.69	18.77	1,131,317	+0.00(+0.01%)
May 27, 2004	18.80	18.89	18.61	18.77	6,969,630	-0.01(-0.06%)
May 26, 2004	18.70	18.78	18.60	18.78	2,440,636	+0.09(+0.50%)
May 25, 2004	18.25	18.73	18.22	18.69	4,037,440	+0.44(+2.41%)
May 24, 2004	18.20	18.28	18.12	18.25	933,206	+0.20(+1.12%)
May 21, 2004	18.01	18.11	17.90	18.05	1,285,486	+0.17(+0.97%)
May 20, 2004	17.86	17.94	17.76	17.88	939,909	+0.08(+0.48%)
May 19, 2004	18.09	18.21	17.79	17.79	2,264,869	-0.11(-0.62%)
May 18, 2004	17.76	17.90	17.74	17.90	1,081,417	+0.22(+1.24%)
May 17, 2004	17.63	17.85	17.50	17.68	2,366,903	-0.20(-1.10%)
May 14, 2004	18.09	18.14	17.81	17.88	919,800	-0.08(-0.47%)
May 13, 2004	18.11	18.18	17.93	17.97	2,981,345	-0.16(-0.89%)
May 12, 2004	18.03	18.13	17.61	18.13	2,620,873	+0.06(+0.36%)
May 11, 2004	17.80	18.10	17.80	18.06	1,199,837	+0.34(+1.90%)
May 10, 2004	17.87	17.97	17.60	17.72	14,018,952	-0.33(-1.82%)
May 07, 2004	18.52	18.64	18.02	18.05	4,693,589	-0.48(-2.59%)
May 06, 2004	18.58	18.64	18.32	18.53	4,465,687	-0.21(-1.14%)
May 05, 2004	18.69	18.85	18.68	18.75	5,805,542	+0.04(+0.21%)
May 04, 2004	18.58	18.91	18.55	18.71	8,722,092	+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.