Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.10	31.20	30.82	30.88	3,490,506	-0.17(-0.54%)
May 23, 2011	31.10	31.26	30.97	31.05	2,469,804	-0.51(-1.63%)
May 20, 2011	31.71	31.80	31.39	31.57	1,330,143	-0.24(-0.76%)
May 19, 2011	31.99	31.99	31.53	31.81	3,314,032	+0.05(+0.16%)
May 18, 2011	31.37	31.77	31.33	31.76	1,707,080	+0.41(+1.30%)
May 17, 2011	31.22	31.43	31.13	31.35	2,075,721	-0.07(-0.22%)
May 16, 2011	31.66	31.96	31.42	31.42	2,514,394	-0.43(-1.36%)
May 13, 2011	32.26	32.35	31.75	31.85	2,406,494	-0.38(-1.19%)
May 12, 2011	31.77	32.34	31.65	32.24	3,638,379	+0.27(+0.84%)
May 11, 2011	32.39	32.42	31.81	31.97	2,860,096	-0.50(-1.53%)
May 10, 2011	32.14	32.47	32.09	32.47	2,614,157	+0.55(+1.72%)
May 09, 2011	31.56	31.98	31.52	31.92	1,537,846	+0.32(+1.00%)
May 06, 2011	31.79	32.02	31.50	31.60	2,804,571	+0.13(+0.43%)
May 05, 2011	31.35	31.95	31.30	31.47	4,459,972	-0.13(-0.42%)
May 04, 2011	31.99	32.01	31.45	31.60	1,869,663	-0.36(-1.14%)
May 03, 2011	32.26	32.34	31.73	31.96	5,064,209	-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.