Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.57 62.87 61.46 62.43 5,792,404 -0.76(-1.20%)
May 28, 2020 65.88 65.88 62.82 63.19 5,354,979 -1.93(-2.96%)
May 27, 2020 64.12 65.32 62.62 65.11 5,758,143 +2.44(+3.90%)
May 26, 2020 62.35 63.09 62.31 62.67 4,031,351 +2.48(+4.12%)
May 22, 2020 60.07 60.30 59.31 60.18 4,141,079 +0.25(+0.41%)
May 21, 2020 59.86 60.44 59.28 59.94 7,299,834 +0.06(+0.09%)
May 20, 2020 59.20 60.28 59.03 59.88 5,709,728 +1.81(+3.12%)
May 19, 2020 59.12 59.59 58.07 58.07 6,280,588 -1.21(-2.04%)
May 18, 2020 57.69 59.54 57.53 59.28 4,930,451 +3.95(+7.13%)
May 15, 2020 54.17 55.63 53.84 55.33 7,437,161 +0.74(+1.35%)
May 14, 2020 53.06 54.64 51.63 54.60 10,395,388 +0.21(+0.38%)
May 13, 2020 56.10 56.16 53.57 54.39 9,121,906 -2.17(-3.84%)
May 12, 2020 59.16 59.22 56.51 56.56 6,467,904 -2.18(-3.71%)
May 11, 2020 59.01 59.52 57.96 58.74 5,333,107 -1.09(-1.83%)
May 08, 2020 58.48 59.87 58.27 59.83 5,530,514 +2.44(+4.24%)
May 07, 2020 57.43 57.90 56.95 57.40 8,354,917 +0.80(+1.42%)
May 06, 2020 57.61 58.09 56.49 56.60 4,693,483 -0.68(-1.19%)
May 05, 2020 58.10 59.08 57.10 57.28 5,398,517 +0.15(+0.26%)
May 04, 2020 56.66 57.48 55.85 57.13 6,887,069 -0.21(-0.36%)
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.