Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.78 30.94 30.71 30.80 1,325,458 +0.11(+0.37%)
May 30, 2007 30.25 30.72 30.25 30.68 2,029,401 +0.17(+0.54%)
May 29, 2007 30.30 30.55 30.30 30.52 2,034,170 +0.28(+0.91%)
May 25, 2007 30.19 30.32 30.09 30.24 1,613,648 +0.16(+0.52%)
May 24, 2007 30.42 30.65 29.91 30.08 2,238,300 -0.35(-1.16%)
May 23, 2007 30.60 30.82 30.41 30.44 2,222,017 -0.12(-0.40%)
May 22, 2007 30.38 30.63 30.31 30.56 2,771,321 +0.19(+0.62%)
May 21, 2007 29.93 30.50 29.93 30.37 3,770,038 +0.34(+1.13%)
May 18, 2007 29.86 30.10 29.70 30.03 2,583,998 +0.28(+0.94%)
May 17, 2007 29.87 29.91 29.68 29.75 2,047,062 -0.14(-0.48%)
May 16, 2007 29.82 29.92 29.58 29.90 2,110,182 +0.11(+0.37%)
May 15, 2007 29.93 30.18 29.68 29.79 3,701,195 -0.14(-0.48%)
May 14, 2007 30.18 30.28 29.89 29.93 2,468,962 -0.25(-0.84%)
May 11, 2007 29.96 30.23 29.95 30.19 978,997 +0.23(+0.77%)
May 10, 2007 30.19 30.28 29.81 29.96 1,436,240 -0.38(-1.25%)
May 09, 2007 30.10 30.48 30.05 30.33 1,575,806 +0.17(+0.58%)
May 08, 2007 30.02 30.23 29.88 30.16 4,588,807 -0.08(-0.28%)
May 07, 2007 30.19 30.36 30.19 30.24 1,419,848 -0.12(-0.39%)
May 04, 2007 30.25 30.36 30.08 30.36 3,244,447 +0.30(+0.99%)
May 03, 2007 30.13 30.19 29.97 30.07 3,719,565 -0.01(-0.04%)
May 02, 2007 29.60 30.16 29.60 30.08 2,425,291 +0.41(+1.37%)
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.