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

112.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.41 59.14 58.02 58.41 2,282,699 -0.69(-1.17%)
May 27, 2010 58.20 59.21 57.84 59.10 1,429,873 +2.26(+3.98%)
May 26, 2010 57.07 58.33 56.64 56.84 2,259,255 -0.04(-0.07%)
May 25, 2010 55.53 56.91 54.77 56.88 5,706,548 -0.11(-0.19%)
May 24, 2010 57.45 58.03 56.97 56.99 5,956,791 -0.86(-1.49%)
May 21, 2010 56.06 58.24 55.85 57.85 2,716,528 +0.80(+1.40%)
May 20, 2010 57.21 58.48 57.02 57.05 2,756,292 -3.02(-5.03%)
May 19, 2010 60.30 61.06 59.20 60.07 2,157,934 -0.61(-1.01%)
May 18, 2010 62.71 62.81 60.45 60.68 2,652,207 -1.22(-1.97%)
May 17, 2010 61.99 62.47 60.05 61.90 5,509,639 +0.39(+0.63%)
May 14, 2010 61.51 62.34 60.74 61.51 1,322,307 -1.18(-1.88%)
May 13, 2010 63.04 63.57 62.32 62.69 2,124,672 -0.55(-0.87%)
May 12, 2010 61.63 63.26 61.59 63.24 1,454,020 +1.88(+3.06%)
May 11, 2010 61.58 62.27 61.27 61.36 2,543,378 +0.29(+0.47%)
May 10, 2010 60.18 61.07 60.07 61.07 3,192,326 +3.10(+5.35%)
May 07, 2010 58.93 59.84 57.34 57.97 3,962,961 +5.96(+11.46%)
May 06, 2010 59.77 61.96 27.32 52.01 4,052 -9.74(-15.77%)
May 05, 2010 61.88 62.60 61.53 61.75 2,392,949 -0.74(-1.18%)
May 04, 2010 63.44 63.46 62.15 62.49 2,791,940 -1.83(-2.85%)
May 03, 2010 63.30 64.40 63.30 64.32 1,387,211 +1.41(+2.24%)
Apr 30, 2010 65.16 65.22 62.90 62.91 1,543,631 -2.22(-3.41%)
Apr 29, 2010 64.03 65.15 63.66 65.13 4,581,842 +1.52(+2.39%)
Apr 28, 2010 63.78 63.94 63.23 63.61 1,758,636 +0.19(+0.30%)
Apr 27, 2010 64.64 65.23 63.33 63.42 2,235,387 -1.48(-2.28%)
Apr 26, 2010 65.21 65.62 64.85 64.90 1,266,825 -0.23(-0.35%)
Apr 23, 2010 64.63 65.22 64.23 65.13 927,107 +0.62(+0.96%)
Apr 22, 2010 63.17 64.62 62.80 64.51 1,403,203 +0.76(+1.19%)
Apr 21, 2010 63.40 63.83 63.17 63.75 1,704,283 +0.48(+0.76%)
Apr 20, 2010 62.82 63.29 62.51 63.27 1,894,119 +0.78(+1.25%)
Apr 19, 2010 62.19 62.81 61.48 62.49 1,474,909 -0.13(-0.21%)
Apr 16, 2010 63.08 63.41 62.15 62.62 1,426,443 -0.64(-1.01%)
Apr 15, 2010 63.09 63.42 63.04 63.26 1,520,070 +0.09(+0.14%)
Apr 14, 2010 62.20 63.17 62.15 63.17 1,248,797 +1.24(+2.00%)
Apr 13, 2010 61.60 61.93 61.23 61.93 901,328 +0.16(+0.26%)
Apr 12, 2010 61.56 61.85 61.32 61.77 949,491 +0.25(+0.41%)
Apr 09, 2010 61.24 61.52 60.79 61.52 874,905 +0.32(+0.52%)
Apr 08, 2010 61.11 61.43 60.59 61.20 1,042,569 -0.11(-0.18%)
Apr 07, 2010 61.38 61.60 60.90 61.31 821,706 -0.14(-0.23%)
Apr 06, 2010 60.90 61.60 60.77 61.45 1,011,801 +0.26(+0.42%)
Apr 05, 2010 60.24 61.19 60.03 61.19 2,021,440 +1.09(+1.81%)
Apr 01, 2010 59.90 60.10 60.10 60.10 1,107,000 +0.65(+1.09%)
Mar 31, 2010 59.85 60.43 59.44 59.45 956,163 -0.65(-1.08%)
Mar 30, 2010 59.96 60.32 59.61 60.10 2,140,739 +0.29(+0.48%)
Mar 29, 2010 59.86 60.10 59.56 59.81 1,059,343 +0.21(+0.35%)
Mar 26, 2010 59.97 60.28 59.39 59.60 1,867,792 -0.11(-0.18%)
Mar 25, 2010 60.58 60.91 59.65 59.71 1,520,159 -0.44(-0.73%)
Mar 24, 2010 60.66 60.78 60.13 60.15 1,522,310 -0.79(-1.30%)
Mar 23, 2010 60.38 60.99 59.98 60.94 957,506 +0.66(+1.09%)
Mar 22, 2010 59.01 60.38 58.90 60.28 1,110,704 +0.92(+1.55%)
Mar 19, 2010 60.19 60.24 59.17 59.36 1,141,453 -0.70(-1.17%)
Mar 18, 2010 60.18 60.47 59.91 60.06 1,981,903 -0.14(-0.23%)
Mar 17, 2010 59.88 60.44 59.85 60.20 1,191,799 +0.46(+0.77%)
Mar 16, 2010 59.57 59.78 59.12 59.74 1,741,881 +0.52(+0.88%)
Mar 15, 2010 58.93 59.35 58.86 59.22 4,213,656 -0.15(-0.25%)
Mar 12, 2010 59.62 59.62 58.90 59.37 880,238 +0.05(+0.08%)
Mar 11, 2010 58.88 59.38 58.63 59.32 838,661 +0.14(+0.24%)
Mar 10, 2010 58.80 59.47 58.74 59.18 991,808 +0.42(+0.71%)
Mar 09, 2010 58.31 59.12 58.30 58.76 850,234 +0.24(+0.41%)
Mar 08, 2010 58.38 58.63 58.28 58.52 1,191,569 +0.21(+0.36%)
Mar 05, 2010 57.62 58.39 57.40 58.31 1,027,977 +1.08(+1.89%)
Mar 04, 2010 57.15 57.33 56.93 57.23 962,895 +0.10(+0.18%)
Mar 03, 2010 57.07 57.48 56.88 57.13 1,128,991 +0.27(+0.47%)
Mar 02, 2010 56.60 57.13 56.55 56.86 1,220,872 +0.46(+0.82%)
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.