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

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 55.55 55.63 54.99 55.18 2,046,894 -0.21(-0.38%)
Feb 25, 2010 54.76 55.52 54.61 55.39 1,237,694 -0.16(-0.29%)
Feb 24, 2010 55.16 55.75 55.04 55.55 1,098,901 +0.59(+1.08%)
Feb 23, 2010 55.44 55.56 54.77 54.96 1,350,192 -0.61(-1.10%)
Feb 22, 2010 55.65 55.70 55.35 55.57 827,721 +0.18(+0.32%)
Feb 19, 2010 54.97 55.59 54.92 55.39 1,318,877 +0.14(+0.25%)
Feb 18, 2010 54.68 55.25 54.58 55.25 1,372,309 +0.57(+1.04%)
Feb 17, 2010 54.59 54.79 54.28 54.68 973,468 +0.31(+0.57%)
Feb 16, 2010 54.01 54.38 53.55 54.37 1,064,555 +0.86(+1.61%)
Feb 12, 2010 52.61 53.51 53.51 53.51 1,438,900 +0.39(+0.73%)
Feb 11, 2010 52.20 53.15 51.80 53.12 1,063,147 +0.72(+1.37%)
Feb 10, 2010 52.08 52.50 51.55 52.40 1,309,763 +0.20(+0.38%)
Feb 09, 2010 52.14 52.52 51.58 52.20 1,707,471 +0.72(+1.40%)
Feb 08, 2010 51.77 52.21 51.47 51.48 5,762,103 -0.57(-1.10%)
Feb 05, 2010 52.02 52.13 51.01 52.05 2,332,282 +0.10(+0.19%)
Feb 04, 2010 53.24 53.29 51.91 51.95 3,351,207 -2.06(-3.81%)
Feb 03, 2010 53.79 54.10 53.17 54.01 2,276,012 +0.02(+0.04%)
Feb 02, 2010 53.65 54.13 53.31 53.99 1,189,963 +0.71(+1.32%)
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.