Indicators

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

105.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.98	30.07	29.71	29.76	3,621,958	-0.16(-0.54%)
May 23, 2011	29.97	30.13	29.85	29.93	2,562,816	-0.50(-1.63%)
May 20, 2011	30.56	30.65	30.25	30.42	1,380,236	-0.23(-0.76%)
May 19, 2011	30.82	30.83	30.38	30.65	3,438,838	+0.05(+0.16%)
May 18, 2011	30.23	30.62	30.19	30.60	1,771,369	+0.39(+1.29%)
May 17, 2011	30.08	30.29	30.00	30.21	2,153,893	-0.07(-0.22%)
May 16, 2011	30.51	30.80	30.28	30.28	2,609,085	-0.42(-1.36%)
May 13, 2011	31.09	31.17	30.60	30.70	2,497,122	-0.37(-1.19%)
May 12, 2011	30.62	31.17	30.50	31.07	3,775,400	+0.26(+0.84%)
May 11, 2011	31.22	31.24	30.66	30.81	2,967,807	-0.48(-1.53%)
May 10, 2011	30.97	31.30	30.92	31.29	2,712,606	+0.53(+1.72%)
May 09, 2011	30.42	30.82	30.38	30.76	1,595,761	+0.30(+1.00%)
May 06, 2011	30.63	30.86	30.35	30.45	2,910,190	+0.13(+0.43%)
May 05, 2011	30.21	30.79	30.17	30.33	4,627,934	-0.13(-0.42%)
May 04, 2011	30.82	30.85	30.30	30.45	1,940,074	-0.35(-1.13%)
May 03, 2011	31.09	31.17	30.58	30.80	5,254,926	-0.35(-1.12%)

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.