Indicators

S&P Smallcap Ishares Core ETF (NY: IJR )

102.34 +0.21 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.40	17.63	17.28	17.63	3,905,508	+0.31(+1.81%)
May 28, 2009	17.41	17.54	16.93	17.32	3,485,210	+0.00(+0.02%)
May 27, 2009	17.58	17.76	17.28	17.31	4,460,146	-0.38(-2.14%)
May 26, 2009	16.70	17.73	16.66	17.69	5,230,755	+0.86(+5.10%)
May 22, 2009	17.16	17.18	16.83	16.83	2,992,966	-0.19(-1.09%)
May 21, 2009	17.03	17.20	16.74	17.02	3,065,959	-0.28(-1.63%)
May 20, 2009	17.62	17.94	17.25	17.30	4,185,703	-0.12(-0.72%)
May 19, 2009	17.46	17.67	17.25	17.43	3,172,351	-0.02(-0.14%)
May 18, 2009	17.07	17.53	17.02	17.45	2,809,475	+0.60(+3.59%)
May 15, 2009	16.87	17.13	16.72	16.85	4,020,896	-0.06(-0.38%)
May 14, 2009	16.73	17.22	16.62	16.91	4,222,205	+0.19(+1.16%)
May 13, 2009	17.22	17.26	16.67	16.72	4,356,682	-0.83(-4.73%)
May 12, 2009	17.89	17.99	17.21	17.55	4,280,039	-0.28(-1.58%)
May 11, 2009	17.85	17.98	17.70	17.83	3,638,875	-0.35(-1.93%)
May 08, 2009	17.90	18.24	17.70	18.18	5,898,883	+0.55(+3.13%)
May 07, 2009	18.27	18.31	17.45	17.63	6,417,472	-0.31(-1.73%)
May 06, 2009	18.11	18.19	17.62	17.94	4,652,242	+0.05(+0.27%)
May 05, 2009	17.95	18.01	17.64	17.89	6,205,163	-0.12(-0.65%)
May 04, 2009	17.78	18.04	17.74	18.01	3,587,021	+0.62(+3.59%)

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.