Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.64 27.75 27.47 27.68 4,921,001 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.54 4,018,500 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.40 3,563,888 +0.14(+0.51%)
May 27, 2008 26.91 27.26 26.88 27.26 2,223,187 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.91 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.91 3,149,277 -0.27(-0.98%)
May 22, 2008 27.05 27.30 27.03 27.17 3,441,662 +0.20(+0.75%)
May 21, 2008 27.33 27.57 26.89 26.97 2,364,006 -0.36(-1.31%)
May 20, 2008 27.37 27.40 27.09 27.33 2,997,655 -0.07(-0.25%)
May 19, 2008 27.53 27.80 27.34 27.40 1,487,492 -0.17(-0.63%)
May 16, 2008 27.63 27.66 27.15 27.57 2,859,212 +0.02(+0.06%)
May 15, 2008 27.27 27.57 27.12 27.55 1,139,458 +0.32(+1.19%)
May 14, 2008 27.33 27.57 27.20 27.23 1,951,249 +0.00(+0.00%)
May 13, 2008 27.05 27.29 26.90 27.23 4,236,598 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.91 2,257,301 +0.27(+1.02%)
May 09, 2008 26.43 26.71 26.34 26.64 813,892 +0.04(+0.14%)
May 08, 2008 26.62 26.67 26.42 26.60 3,096,075 +0.05(+0.19%)
May 07, 2008 26.96 27.12 26.47 26.55 1,515,120 -0.35(-1.31%)
May 06, 2008 26.66 27.08 26.62 26.90 2,140,028 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.71 26.83 2,739,824 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.83 26.96 1,917,324 -0.00(-0.02%)
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.