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

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 69.17 69.25 68.46 68.47 1,399,459 -0.75(-1.08%)
Dec 30, 2010 69.31 69.56 69.22 69.22 696,181 -0.13(-0.19%)
Dec 29, 2010 69.31 69.43 69.19 69.35 3,390,521 +0.17(+0.25%)
Dec 28, 2010 69.46 69.46 68.97 69.18 1,644,641 -0.14(-0.20%)
Dec 27, 2010 69.06 69.46 68.78 69.32 470,388 +0.16(+0.23%)
Dec 23, 2010 69.30 69.46 69.05 69.16 892,434 -0.37(-0.53%)
Dec 22, 2010 69.64 69.80 69.43 69.53 2,092,173 +0.02(+0.03%)
Dec 21, 2010 69.09 69.60 69.05 69.51 508,132 +0.77(+1.12%)
Dec 20, 2010 68.91 69.27 68.61 68.74 1,058,167 +0.10(+0.15%)
Dec 17, 2010 68.30 68.65 67.84 68.64 698,788 +0.33(+0.48%)
Dec 16, 2010 67.73 68.42 67.48 68.31 881,795 +0.71(+1.05%)
Dec 15, 2010 67.72 68.49 67.50 67.60 612,305 -0.18(-0.27%)
Dec 14, 2010 68.01 68.20 67.68 67.78 489,726 -0.04(-0.06%)
Dec 13, 2010 68.37 68.45 67.81 67.82 1,129,328 -0.21(-0.31%)
Dec 10, 2010 67.46 68.20 67.28 68.03 1,365,722 +0.82(+1.22%)
Dec 09, 2010 67.67 67.67 67.06 67.21 926,645 +0.10(+0.15%)
Dec 08, 2010 67.41 67.64 67.10 67.11 925,099 -0.11(-0.16%)
Dec 07, 2010 67.58 67.74 67.09 67.22 1,388,222 +0.43(+0.64%)
Dec 06, 2010 66.36 66.93 66.19 66.79 1,468,821 +0.38(+0.57%)
Dec 03, 2010 65.65 66.59 65.53 66.41 1,641,321 +0.48(+0.73%)
Dec 02, 2010 65.38 66.01 65.27 65.93 537,945 +0.66(+1.01%)
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.