S&P Small-Cap Ishares Core ETF (NY: IJR )

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 107.77 107.90 107.00 107.30 609,034 -0.47(-0.44%)
May 29, 2014 107.92 107.97 107.15 107.77 959,401 +0.25(+0.23%)
May 28, 2014 108.25 108.41 107.17 107.52 601,528 -0.68(-0.63%)
May 27, 2014 107.49 108.56 107.23 108.20 538,140 +1.35(+1.26%)
May 23, 2014 105.64 106.85 106.85 106.85 665,800 +0.84(+0.79%)
May 22, 2014 105.01 106.04 104.83 106.01 185,037 +1.18(+1.13%)
May 21, 2014 104.92 105.25 103.80 104.83 1,055,279 +0.46(+0.44%)
May 20, 2014 105.69 105.69 103.80 104.37 512,382 -1.48(-1.40%)
May 19, 2014 104.64 106.20 104.51 105.85 650,501 +0.87(+0.83%)
May 16, 2014 104.20 105.00 103.64 104.98 340,524 +0.82(+0.79%)
May 15, 2014 104.22 104.49 102.81 104.16 816,913 -0.60(-0.57%)
May 14, 2014 106.43 106.43 104.56 104.76 1,130,677 -1.90(-1.78%)
May 13, 2014 107.57 108.00 106.62 106.66 771,413 -1.17(-1.09%)
May 12, 2014 105.98 108.29 105.98 107.83 1,304,878 +2.25(+2.13%)
May 09, 2014 104.59 105.65 104.13 105.58 1,211,788 +0.81(+0.77%)
May 08, 2014 105.56 106.62 104.44 104.77 704,939 -0.82(-0.78%)
May 07, 2014 105.22 105.71 104.00 105.59 742,807 +0.42(+0.40%)
May 06, 2014 106.43 106.63 105.11 105.17 804,024 -1.76(-1.65%)
May 05, 2014 106.48 107.17 105.69 106.93 863,427 -0.19(-0.18%)
May 02, 2014 106.90 108.15 106.76 107.12 478,214 +0.24(+0.22%)
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.