Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.56 62.86 61.45 62.42 5,793,492 -0.76(-1.20%)
May 28, 2020 65.87 65.87 62.81 63.17 5,355,985 -1.93(-2.96%)
May 27, 2020 64.11 65.31 62.61 65.10 5,759,225 +2.44(+3.90%)
May 26, 2020 62.34 63.08 62.30 62.65 4,032,108 +2.48(+4.12%)
May 22, 2020 60.06 60.29 59.29 60.17 4,141,856 +0.25(+0.41%)
May 21, 2020 59.85 60.43 59.27 59.93 7,301,205 +0.06(+0.09%)
May 20, 2020 59.19 60.27 59.02 59.87 5,710,800 +1.81(+3.12%)
May 19, 2020 59.11 59.58 58.06 58.06 6,281,768 -1.21(-2.04%)
May 18, 2020 57.68 59.53 57.52 59.27 4,931,377 +3.94(+7.13%)
May 15, 2020 54.16 55.62 53.83 55.32 7,438,558 +0.74(+1.35%)
May 14, 2020 53.05 54.63 51.62 54.59 10,397,341 +0.21(+0.38%)
May 13, 2020 56.09 56.15 53.56 54.38 9,123,619 -2.17(-3.84%)
May 12, 2020 59.15 59.21 56.50 56.55 6,469,119 -2.18(-3.71%)
May 11, 2020 59.00 59.51 57.95 58.73 5,334,109 -1.09(-1.83%)
May 08, 2020 58.46 59.86 58.26 59.82 5,531,553 +2.43(+4.24%)
May 07, 2020 57.42 57.89 56.94 57.39 8,356,486 +0.80(+1.42%)
May 06, 2020 57.60 58.08 56.48 56.59 4,694,365 -0.68(-1.19%)
May 05, 2020 58.09 59.07 57.09 57.27 5,399,531 +0.15(+0.26%)
May 04, 2020 56.65 57.47 55.84 57.11 6,888,363 -0.21(-0.36%)
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.