Indicators

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

102.74 +0.40 (+0.39%)

Streaming Delayed Price Updated: 3:08 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.78	51.85	51.25	51.45	2,559,326	-0.41(-0.80%)
May 28, 2015	51.75	51.87	51.50	51.86	1,229,298	+0.03(+0.05%)
May 27, 2015	51.32	51.89	51.11	51.83	1,747,623	+0.58(+1.14%)
May 26, 2015	51.60	51.73	51.02	51.25	1,179,662	-0.60(-1.16%)
May 22, 2015	52.03	51.85	51.85	51.85	1,657,511	-0.25(-0.47%)
May 21, 2015	52.12	52.30	51.94	52.10	993,995	-0.03(-0.06%)
May 20, 2015	52.19	52.28	51.88	52.13	1,316,126	+0.04(+0.07%)
May 19, 2015	52.09	52.16	51.86	52.09	2,294,442	-0.02(-0.05%)
May 18, 2015	51.56	52.18	51.40	52.12	1,558,568	+0.49(+0.95%)
May 15, 2015	51.61	51.67	51.35	51.63	1,681,284	-0.07(-0.13%)
May 14, 2015	51.39	51.71	51.20	51.69	923,183	+0.58(+1.14%)
May 13, 2015	51.22	51.37	50.93	51.11	1,163,043	-0.03(-0.06%)
May 12, 2015	51.13	51.30	50.48	51.14	1,080,584	-0.14(-0.27%)
May 11, 2015	51.28	51.66	51.15	51.28	1,373,788	+0.04(+0.07%)
May 08, 2015	51.43	51.50	51.17	51.25	1,025,283	+0.32(+0.63%)
May 07, 2015	50.71	51.17	50.53	50.93	1,725,479	+0.22(+0.43%)
May 06, 2015	50.73	50.80	50.33	50.71	1,526,291	+0.10(+0.20%)
May 05, 2015	51.14	51.24	50.41	50.61	1,246,042	-0.54(-1.05%)
May 04, 2015	51.07	51.49	50.98	51.14	1,566,356	+0.13(+0.26%)

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.