S&P Small-Cap Ishares Core ETF (NY: IJR )

111.36 USD +2.69 (+2.48%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.31 64.63 63.84 63.94 1,031,182 -0.65(-1.01%)
Aug 28, 2008 63.87 64.75 63.73 64.59 1,228,113 +1.00(+1.57%)
Aug 27, 2008 62.98 64.03 62.91 63.59 2,801,654 +0.66(+1.05%)
Aug 26, 2008 62.87 63.15 62.24 62.93 2,771,779 +0.11(+0.18%)
Aug 25, 2008 63.74 63.98 62.38 62.82 1,038,144 -1.16(-1.81%)
Aug 22, 2008 63.33 64.24 63.25 63.98 1,359,318 +1.09(+1.73%)
Aug 21, 2008 63.02 63.46 62.68 62.89 1,452,152 -0.50(-0.79%)
Aug 20, 2008 63.81 64.21 62.85 63.39 3,349,966 +0.13(+0.21%)
Aug 19, 2008 64.29 64.29 63.06 63.26 2,175,843 -1.05(-1.63%)
Aug 18, 2008 65.30 65.63 64.03 64.31 2,180,832 -1.16(-1.77%)
Aug 15, 2008 65.73 66.20 64.85 65.47 0 +0.14(+0.21%)
Aug 14, 2008 64.50 65.61 64.45 65.33 1,639,674 +0.43(+0.66%)
Aug 13, 2008 64.76 65.19 64.01 64.90 2,787,642 +0.12(+0.19%)
Aug 12, 2008 65.16 65.26 64.49 64.78 3,229,200 -0.51(-0.78%)
Aug 11, 2008 63.90 65.86 63.76 65.29 3,718,074 +1.59(+2.50%)
Aug 08, 2008 62.15 63.94 61.82 63.70 1,668,093 +1.67(+2.69%)
Aug 07, 2008 62.19 62.81 61.80 62.03 2,629,678 -0.69(-1.10%)
Aug 06, 2008 62.45 62.99 61.91 62.72 1,135,488 +0.30(+0.48%)
Aug 05, 2008 61.45 62.58 61.30 62.42 950,672 +1.52(+2.50%)
Aug 04, 2008 61.65 61.65 60.35 60.90 1,339,217 -0.78(-1.26%)
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.