Indicators

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

102.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.97	30.06	29.70	29.76	3,622,638	-0.16(-0.54%)
May 23, 2011	29.97	30.12	29.84	29.92	2,563,297	-0.50(-1.63%)
May 20, 2011	30.55	30.64	30.25	30.42	1,380,495	-0.23(-0.76%)
May 19, 2011	30.82	30.82	30.38	30.65	3,439,483	+0.05(+0.16%)
May 18, 2011	30.22	30.62	30.18	30.60	1,771,701	+0.39(+1.30%)
May 17, 2011	30.08	30.29	30.00	30.21	2,154,297	-0.07(-0.22%)
May 16, 2011	30.50	30.79	30.27	30.27	2,609,575	-0.42(-1.36%)
May 13, 2011	31.09	31.17	30.59	30.69	2,497,591	-0.37(-1.19%)
May 12, 2011	30.61	31.16	30.50	31.06	3,776,109	+0.26(+0.84%)
May 11, 2011	31.21	31.24	30.65	30.80	2,968,364	-0.48(-1.53%)
May 10, 2011	30.97	31.29	30.92	31.28	2,713,115	+0.53(+1.72%)
May 09, 2011	30.41	30.82	30.37	30.75	1,596,060	+0.30(+1.00%)
May 06, 2011	30.63	30.85	30.35	30.45	2,910,737	+0.13(+0.43%)
May 05, 2011	30.20	30.78	30.16	30.32	4,628,802	-0.13(-0.42%)
May 04, 2011	30.82	30.84	30.30	30.45	1,940,438	-0.35(-1.13%)
May 03, 2011	31.08	31.16	30.57	30.80	5,255,913	-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.