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

112.13 USD -0.06 (-0.05%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.41 59.14 58.02 58.41 2,282,699 -0.69(-1.17%)
May 27, 2010 58.20 59.21 57.84 59.10 1,429,873 +2.26(+3.98%)
May 26, 2010 57.07 58.33 56.64 56.84 2,259,255 -0.04(-0.07%)
May 25, 2010 55.53 56.91 54.77 56.88 5,706,548 -0.11(-0.19%)
May 24, 2010 57.45 58.03 56.97 56.99 5,956,791 -0.86(-1.49%)
May 21, 2010 56.06 58.24 55.85 57.85 2,716,528 +0.80(+1.40%)
May 20, 2010 57.21 58.48 57.02 57.05 2,756,292 -3.02(-5.03%)
May 19, 2010 60.30 61.06 59.20 60.07 2,157,934 -0.61(-1.01%)
May 18, 2010 62.71 62.81 60.45 60.68 2,652,207 -1.22(-1.97%)
May 17, 2010 61.99 62.47 60.05 61.90 5,509,639 +0.39(+0.63%)
May 14, 2010 61.51 62.34 60.74 61.51 1,322,307 -1.18(-1.88%)
May 13, 2010 63.04 63.57 62.32 62.69 2,124,672 -0.55(-0.87%)
May 12, 2010 61.63 63.26 61.59 63.24 1,454,020 +1.88(+3.06%)
May 11, 2010 61.58 62.27 61.27 61.36 2,543,378 +0.29(+0.47%)
May 10, 2010 60.18 61.07 60.07 61.07 3,192,326 +3.10(+5.35%)
May 07, 2010 58.93 59.84 57.34 57.97 3,962,961 +5.96(+11.46%)
May 06, 2010 59.77 61.96 27.32 52.01 4,052 -9.74(-15.77%)
May 05, 2010 61.88 62.60 61.53 61.75 2,392,949 -0.74(-1.18%)
May 04, 2010 63.44 63.46 62.15 62.49 2,791,940 -1.83(-2.85%)
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.