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 31, 2005 21.59 21.59 21.43 21.45 8,832,895 -0.09(-0.44%)
May 27, 2005 21.44 21.55 21.35 21.54 6,659,297 +0.14(+0.63%)
May 26, 2005 21.23 21.45 21.23 21.41 3,587,665 +0.28(+1.30%)
May 25, 2005 21.34 21.34 21.11 21.13 1,041,748 -0.21(-0.98%)
May 24, 2005 21.32 21.42 21.26 21.34 1,055,896 -0.06(-0.29%)
May 23, 2005 21.26 21.47 21.25 21.40 1,350,028 +0.19(+0.87%)
May 20, 2005 21.28 21.28 21.10 21.22 3,361,295 -0.05(-0.25%)
May 19, 2005 21.19 21.31 21.17 21.27 3,131,947 +0.08(+0.37%)
May 18, 2005 20.98 21.23 20.90 21.19 6,194,643 +0.42(+2.03%)
May 17, 2005 20.61 20.80 20.49 20.77 7,062,146 +0.14(+0.66%)
May 16, 2005 20.33 20.65 20.33 20.64 7,307,877 +0.31(+1.52%)
May 13, 2005 20.48 20.52 20.14 20.33 5,619,782 -0.10(-0.48%)
May 12, 2005 20.73 20.82 20.41 20.42 4,517,718 -0.31(-1.50%)
May 11, 2005 20.74 20.79 20.50 20.74 1,915,953 +0.05(+0.25%)
May 10, 2005 20.85 20.85 20.65 20.68 1,562,995 -0.26(-1.23%)
May 09, 2005 20.76 20.97 20.67 20.94 1,089,405 +0.18(+0.89%)
May 06, 2005 20.86 20.87 20.68 20.76 740,170 +0.05(+0.26%)
May 05, 2005 20.72 20.86 20.58 20.70 2,275,613 +0.05(+0.23%)
May 04, 2005 20.41 20.73 20.39 20.66 1,456,511 +0.24(+1.19%)
May 03, 2005 20.37 20.54 20.29 20.41 1,280,032 +0.02(+0.09%)
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.