Indicators

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

115.86 +0.15 (+0.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.10	31.19	30.82	30.88	3,491,162	-0.17(-0.54%)
May 23, 2011	31.09	31.25	30.97	31.05	2,470,268	-0.51(-1.63%)
May 20, 2011	31.70	31.80	31.39	31.56	1,330,393	-0.24(-0.76%)
May 19, 2011	31.98	31.98	31.52	31.80	3,314,654	+0.05(+0.16%)
May 18, 2011	31.36	31.77	31.32	31.75	1,707,401	+0.41(+1.29%)
May 17, 2011	31.21	31.43	31.12	31.35	2,076,111	-0.07(-0.22%)
May 16, 2011	31.65	31.95	31.41	31.41	2,514,866	-0.43(-1.36%)
May 13, 2011	32.26	32.34	31.75	31.85	2,406,946	-0.38(-1.19%)
May 12, 2011	31.76	32.33	31.65	32.23	3,639,062	+0.27(+0.84%)
May 11, 2011	32.39	32.41	31.81	31.96	2,860,633	-0.50(-1.53%)
May 10, 2011	32.14	32.47	32.08	32.46	2,614,648	+0.55(+1.72%)
May 09, 2011	31.56	31.98	31.52	31.91	1,538,134	+0.32(+1.00%)
May 06, 2011	31.78	32.01	31.49	31.60	2,805,097	+0.13(+0.43%)
May 05, 2011	31.34	31.94	31.30	31.46	4,460,809	-0.13(-0.42%)
May 04, 2011	31.98	32.00	31.44	31.60	1,870,014	-0.36(-1.13%)
May 03, 2011	32.25	32.34	31.73	31.96	5,065,160	-0.36(-1.12%)

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.