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 30, 2008 65.09 65.35 64.70 65.18 2,089,496 +0.33(+0.51%)
May 29, 2008 64.35 65.55 64.28 64.85 1,706,287 +0.33(+0.51%)
May 28, 2008 64.44 64.54 63.85 64.52 1,513,255 +0.33(+0.51%)
May 27, 2008 63.38 64.19 63.31 64.19 943,983 +0.82(+1.29%)
May 26, 2008 63.85 63.85 62.79 63.37 0 +0.00(+0.00%)
May 23, 2008 63.85 63.85 62.79 63.37 1,337,208 -0.62(-0.98%)
May 22, 2008 63.71 64.30 63.65 63.99 1,461,357 +0.47(+0.75%)
May 21, 2008 64.36 64.92 63.32 63.52 1,003,776 -0.84(-1.31%)
May 20, 2008 64.45 64.52 63.79 64.36 1,272,828 -0.16(-0.25%)
May 19, 2008 64.83 65.47 64.40 64.52 631,601 -0.41(-0.63%)
May 16, 2008 65.07 65.14 63.95 64.93 1,214,044 +0.04(+0.06%)
May 15, 2008 64.23 64.92 63.88 64.89 483,823 +0.76(+1.19%)
May 14, 2008 64.36 64.92 64.07 64.13 828,516 +0.00(+0.00%)
May 13, 2008 63.70 64.28 63.36 64.13 1,798,893 +0.76(+1.20%)
May 12, 2008 62.79 63.69 62.60 63.37 958,468 +0.64(+1.02%)
May 09, 2008 62.25 62.90 62.03 62.73 345,585 +0.09(+0.14%)
May 08, 2008 62.70 62.80 62.22 62.64 1,314,618 +0.12(+0.19%)
May 07, 2008 63.50 63.86 62.34 62.52 643,332 -0.83(-1.31%)
May 06, 2008 62.78 63.78 62.69 63.35 908,673 +0.17(+0.27%)
May 05, 2008 63.34 63.64 62.90 63.18 1,163,351 -0.31(-0.49%)
May 02, 2008 64.18 64.25 63.18 63.49 814,111 -0.01(-0.02%)
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.