Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.63 27.74 27.47 27.67 4,921,924 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.53 4,019,254 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.39 3,564,556 +0.14(+0.51%)
May 27, 2008 26.91 27.25 26.88 27.25 2,223,604 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.90 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.90 3,149,868 -0.26(-0.98%)
May 22, 2008 27.05 27.30 27.02 27.17 3,442,308 +0.20(+0.75%)
May 21, 2008 27.32 27.56 26.88 26.97 2,364,450 -0.36(-1.31%)
May 20, 2008 27.36 27.39 27.08 27.32 2,998,217 -0.07(-0.25%)
May 19, 2008 27.52 27.79 27.34 27.39 1,487,771 -0.17(-0.63%)
May 16, 2008 27.62 27.65 27.15 27.56 2,859,748 +0.02(+0.06%)
May 15, 2008 27.27 27.56 27.12 27.55 1,139,672 +0.32(+1.18%)
May 14, 2008 27.32 27.56 27.20 27.23 1,951,615 +0.00(+0.00%)
May 13, 2008 27.04 27.29 26.90 27.23 4,237,393 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.90 2,257,725 +0.27(+1.02%)
May 09, 2008 26.43 26.70 26.33 26.63 814,044 +0.04(+0.14%)
May 08, 2008 26.62 26.66 26.41 26.59 3,096,656 +0.05(+0.19%)
May 07, 2008 26.96 27.11 26.47 26.54 1,515,404 -0.35(-1.31%)
May 06, 2008 26.65 27.08 26.61 26.89 2,140,430 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.70 26.82 2,740,338 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.82 26.95 1,917,684 -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.