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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 55.68 54.72 54.72 54.72 926,400 -0.91(-1.64%)
Dec 30, 2009 55.41 55.85 55.16 55.63 1,313,238 +0.06(+0.11%)
Dec 29, 2009 55.80 55.84 55.54 55.57 2,192,996 -0.10(-0.18%)
Dec 28, 2009 55.94 55.95 55.38 55.67 802,613 -0.06(-0.11%)
Dec 24, 2009 55.68 55.73 55.47 55.73 224,228 +0.03(+0.05%)
Dec 23, 2009 55.28 55.75 54.98 55.70 1,010,791 +0.74(+1.35%)
Dec 22, 2009 54.54 55.00 54.42 54.96 1,147,183 +0.57(+1.05%)
Dec 21, 2009 54.05 54.53 54.03 54.39 1,044,172 +0.68(+1.27%)
Dec 18, 2009 53.60 53.71 52.89 53.71 1,170,973 +0.50(+0.94%)
Dec 17, 2009 53.34 53.52 52.76 53.21 1,034,414 -0.30(-0.56%)
Dec 16, 2009 53.72 53.90 53.28 53.51 1,020,670 +0.15(+0.28%)
Dec 15, 2009 53.32 53.79 53.15 53.36 1,170,497 -0.04(-0.07%)
Dec 14, 2009 53.04 53.44 52.98 53.40 1,475,327 +0.89(+1.69%)
Dec 11, 2009 52.29 52.57 51.90 52.51 638,778 +0.61(+1.18%)
Dec 10, 2009 52.42 55.17 51.74 51.90 1,011,285 -0.31(-0.59%)
Dec 09, 2009 52.27 52.40 51.71 52.21 959,854 -0.19(-0.36%)
Dec 08, 2009 52.26 52.66 51.69 52.40 1,313,527 -0.21(-0.40%)
Dec 07, 2009 52.52 52.92 52.27 52.61 959,502 +0.06(+0.11%)
Dec 04, 2009 52.37 53.05 51.65 52.55 2,469,007 +1.27(+2.48%)
Dec 03, 2009 52.21 52.58 51.27 51.28 1,211,530 -0.76(-1.46%)
Dec 02, 2009 51.49 52.51 51.49 52.04 1,148,956 +0.57(+1.11%)
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.