Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.18 25.47 25.16 25.31 1,437,324 +0.05(+0.21%)
Oct 28, 2010 25.56 25.62 25.14 25.26 1,304,981 -0.13(-0.50%)
Oct 27, 2010 25.29 25.42 25.06 25.39 1,781,031 -0.09(-0.35%)
Oct 25, 2010 25.58 25.79 25.44 25.48 1,968,333 +0.10(+0.39%)
Oct 22, 2010 25.29 25.41 25.20 25.38 1,610,797 +0.16(+0.62%)
Oct 21, 2010 25.43 25.60 24.91 25.22 4,568,605 -0.11(-0.42%)
Oct 20, 2010 25.25 25.46 25.13 25.33 2,374,188 +0.22(+0.88%)
Oct 19, 2010 25.24 25.55 24.95 25.11 2,003,740 -0.36(-1.42%)
Oct 18, 2010 25.48 25.61 25.38 25.47 1,815,647 +0.10(+0.40%)
Oct 15, 2010 25.63 25.71 25.23 25.37 2,028,027 -0.08(-0.31%)
Oct 14, 2010 25.45 25.55 25.21 25.44 2,479,321 +0.02(+0.08%)
Oct 13, 2010 25.22 25.62 25.11 25.42 2,227,832 +0.38(+1.51%)
Oct 12, 2010 24.89 25.13 24.64 25.05 2,846,036 +0.12(+0.48%)
Oct 11, 2010 24.97 25.17 24.91 24.93 8,950,335 +0.02(+0.10%)
Oct 08, 2010 24.90 25.05 24.52 24.90 1,799,315 +0.28(+1.14%)
Oct 07, 2010 24.85 24.87 24.47 24.62 2,440,346 -0.06(-0.25%)
Oct 06, 2010 24.79 24.85 24.54 24.68 4,340,205 -0.10(-0.40%)
Oct 05, 2010 24.38 24.85 24.21 24.78 1,921,116 +0.68(+2.81%)
Oct 04, 2010 24.38 24.51 23.93 24.10 2,291,321 -0.33(-1.35%)
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.