Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.77 51.84 51.24 51.44 2,559,807 -0.41(-0.80%)
May 28, 2015 51.74 51.86 51.49 51.85 1,229,529 +0.03(+0.05%)
May 27, 2015 51.31 51.88 51.10 51.82 1,747,951 +0.58(+1.14%)
May 26, 2015 51.59 51.72 51.01 51.24 1,179,883 -0.60(-1.16%)
May 22, 2015 52.02 51.84 51.84 51.84 1,657,823 -0.25(-0.47%)
May 21, 2015 52.11 52.29 51.93 52.09 994,182 -0.03(-0.06%)
May 20, 2015 52.18 52.27 51.87 52.12 1,316,373 +0.04(+0.07%)
May 19, 2015 52.08 52.15 51.85 52.08 2,294,873 -0.02(-0.05%)
May 18, 2015 51.55 52.17 51.39 52.11 1,558,860 +0.49(+0.95%)
May 15, 2015 51.60 51.66 51.34 51.62 1,681,599 -0.07(-0.13%)
May 14, 2015 51.38 51.70 51.19 51.68 923,356 +0.58(+1.14%)
May 13, 2015 51.21 51.36 50.92 51.10 1,163,262 -0.03(-0.06%)
May 12, 2015 51.13 51.29 50.47 51.13 1,080,787 -0.14(-0.27%)
May 11, 2015 51.27 51.65 51.14 51.27 1,374,046 +0.04(+0.07%)
May 08, 2015 51.42 51.49 51.16 51.24 1,025,475 +0.32(+0.63%)
May 07, 2015 50.70 51.16 50.52 50.92 1,725,803 +0.22(+0.43%)
May 06, 2015 50.72 50.79 50.32 50.70 1,526,577 +0.10(+0.20%)
May 05, 2015 51.13 51.23 50.40 50.60 1,246,276 -0.54(-1.05%)
May 04, 2015 51.06 51.48 50.97 51.13 1,566,650 +0.13(+0.26%)
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.