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

112.53 USD +0.34 (+0.31%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 61.51 62.33 61.44 62.33 1,106,700 +0.94(+1.53%)
May 30, 2006 62.67 62.68 61.34 61.39 1,283,900 -1.59(-2.52%)
May 26, 2006 62.95 63.12 62.56 62.98 1,866,400 +0.30(+0.48%)
May 25, 2006 62.26 62.72 61.86 62.68 2,254,000 +1.09(+1.77%)
May 24, 2006 61.40 62.04 60.15 61.59 2,137,400 +0.38(+0.62%)
May 23, 2006 62.50 63.02 61.21 61.21 7,788,000 -0.79(-1.27%)
May 22, 2006 61.72 62.46 61.17 62.00 8,193,100 -0.39(-0.63%)
May 19, 2006 62.00 62.70 61.40 62.39 3,735,600 +0.47(+0.76%)
May 18, 2006 62.80 63.23 61.92 61.92 880,300 -0.68(-1.09%)
May 17, 2006 63.25 63.53 62.57 62.60 2,904,800 -1.10(-1.73%)
May 16, 2006 63.89 63.98 63.30 63.70 1,816,000 +0.09(+0.14%)
May 15, 2006 63.16 63.81 62.91 63.61 5,560,600 -0.14(-0.22%)
May 12, 2006 64.69 64.71 63.71 63.75 2,472,000 -1.36(-2.09%)
May 11, 2006 66.61 66.61 65.07 65.11 1,863,500 -1.47(-2.21%)
May 10, 2006 66.84 66.84 66.28 66.58 635,300 -0.31(-0.46%)
May 09, 2006 66.85 66.99 66.66 66.89 349,500 +0.04(+0.06%)
May 08, 2006 66.73 66.97 66.53 66.85 366,700 +0.08(+0.12%)
May 05, 2006 66.55 67.07 66.40 66.77 284,500 +0.62(+0.94%)
May 04, 2006 65.65 66.19 65.64 66.15 381,700 +0.74(+1.13%)
May 03, 2006 65.46 65.68 65.06 65.41 552,900 -0.05(-0.08%)
May 02, 2006 65.32 65.57 64.90 65.46 1,724,100 +0.56(+0.86%)
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.