Skip to main content

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

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.