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

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 72.49 72.87 72.33 72.53 562,800 +0.27(+0.37%)
May 30, 2007 71.25 72.35 71.25 72.26 861,700 +0.39(+0.54%)
May 29, 2007 71.36 71.95 71.36 71.87 863,725 +0.65(+0.91%)
May 25, 2007 71.09 71.40 70.86 71.22 685,168 +0.37(+0.52%)
May 24, 2007 71.65 72.19 70.45 70.85 950,400 -0.83(-1.16%)
May 23, 2007 72.07 72.59 71.63 71.68 943,486 -0.29(-0.40%)
May 22, 2007 71.55 72.13 71.38 71.97 1,176,725 +0.44(+0.62%)
May 21, 2007 70.49 71.83 70.49 71.53 1,600,788 +0.80(+1.13%)
May 18, 2007 70.32 70.89 69.95 70.73 1,097,186 +0.66(+0.94%)
May 17, 2007 70.35 70.44 69.90 70.07 869,199 -0.34(-0.48%)
May 16, 2007 70.24 70.47 69.66 70.41 896,000 +0.26(+0.37%)
May 15, 2007 70.50 71.07 69.89 70.15 1,571,557 -0.34(-0.48%)
May 14, 2007 71.07 71.32 70.39 70.49 1,048,341 -0.60(-0.84%)
May 11, 2007 70.56 71.20 70.53 71.09 415,690 +0.54(+0.77%)
May 10, 2007 71.10 71.31 70.21 70.55 609,839 -0.89(-1.25%)
May 09, 2007 70.90 71.78 70.78 71.44 669,100 +0.41(+0.58%)
May 08, 2007 70.70 71.19 70.36 71.03 1,948,444 -0.20(-0.28%)
May 07, 2007 71.10 71.49 71.10 71.23 602,879 -0.28(-0.39%)
May 04, 2007 71.24 71.51 70.85 71.51 1,377,618 +0.70(+0.99%)
May 03, 2007 70.95 71.09 70.58 70.81 1,579,357 -0.03(-0.04%)
May 02, 2007 69.70 71.04 69.70 70.84 1,029,798 +0.96(+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.