Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.77	24.06	23.61	23.77	5,610,203	-0.28(-1.17%)
May 27, 2010	23.68	24.09	23.53	24.05	3,514,207	+0.92(+3.98%)
May 26, 2010	23.22	23.73	23.05	23.13	5,552,585	-0.02(-0.07%)
May 25, 2010	22.59	23.15	22.29	23.14	14,025,018	-0.04(-0.19%)
May 24, 2010	23.38	23.61	23.18	23.19	14,640,041	-0.35(-1.49%)
May 21, 2010	22.81	23.70	22.72	23.54	6,676,427	+0.33(+1.40%)
May 20, 2010	23.28	23.79	23.20	23.21	6,774,155	-1.23(-5.03%)
May 19, 2010	24.54	24.84	24.09	24.44	5,303,567	-0.25(-1.01%)
May 18, 2010	25.52	25.56	24.60	24.69	6,518,345	-0.50(-1.97%)
May 17, 2010	25.22	25.42	24.43	25.19	13,541,073	+0.16(+0.63%)
May 14, 2010	25.03	25.37	24.71	25.03	3,249,842	-0.48(-1.88%)
May 13, 2010	25.65	25.87	25.36	25.51	5,221,819	-0.22(-0.87%)
May 12, 2010	25.08	25.74	25.06	25.73	3,573,553	+0.76(+3.06%)
May 11, 2010	25.06	25.34	24.93	24.97	6,250,875	+0.12(+0.47%)
May 10, 2010	24.49	24.85	24.44	24.85	7,845,799	+1.26(+5.35%)
May 07, 2010	23.98	24.35	23.33	23.59	9,739,793	+2.43(+11.46%)
May 06, 2010	24.32	25.21	11.12	21.16	9,958	-3.96(-15.77%)
May 05, 2010	25.18	25.47	25.03	25.13	5,881,165	-0.30(-1.18%)
May 04, 2010	25.81	25.82	25.29	25.43	6,861,768	-0.74(-2.85%)

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.