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 (%)
Oct 29, 2010 26.37 26.68 26.35 26.51 1,372,267 +0.06(+0.21%)
Oct 28, 2010 26.77 26.83 26.34 26.46 1,245,914 -0.13(-0.50%)
Oct 27, 2010 26.49 26.63 26.25 26.59 1,700,418 -0.09(-0.35%)
Oct 25, 2010 26.80 27.01 26.65 26.68 1,879,241 +0.10(+0.39%)
Oct 22, 2010 26.49 26.61 26.40 26.58 1,537,889 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.09 26.42 4,361,819 -0.11(-0.42%)
Oct 20, 2010 26.45 26.67 26.33 26.53 2,266,727 +0.23(+0.88%)
Oct 19, 2010 26.44 26.76 26.13 26.30 1,913,046 -0.38(-1.42%)
Oct 18, 2010 26.68 26.82 26.58 26.68 1,733,467 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.42 26.57 1,936,234 -0.08(-0.31%)
Oct 14, 2010 26.65 26.76 26.41 26.65 2,367,101 +0.02(+0.08%)
Oct 13, 2010 26.41 26.83 26.30 26.63 2,126,995 +0.40(+1.51%)
Oct 12, 2010 26.07 26.32 25.81 26.23 2,717,217 +0.12(+0.48%)
Oct 11, 2010 26.15 26.36 26.09 26.11 8,545,222 +0.03(+0.10%)
Oct 08, 2010 26.08 26.23 25.68 26.08 1,717,874 +0.29(+1.13%)
Oct 07, 2010 26.03 26.05 25.63 25.79 2,329,890 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.70 25.85 4,143,757 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.36 25.96 1,834,161 +0.71(+2.81%)
Oct 04, 2010 25.54 25.67 25.07 25.25 2,187,610 -0.34(-1.35%)
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.