S&P Small-Cap Ishares Core ETF (NY: IJR )

112.47 USD +0.28 (+0.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 117.74 117.90 116.53 116.99 1,125,478 -0.94(-0.80%)
May 28, 2015 117.67 117.96 117.10 117.93 540,591 +0.06(+0.05%)
May 27, 2015 116.69 118.00 116.22 117.87 768,527 +1.33(+1.14%)
May 26, 2015 117.34 117.63 116.01 116.54 518,763 -1.37(-1.16%)
May 22, 2015 118.32 117.91 117.91 117.91 728,900 -0.56(-0.47%)
May 21, 2015 118.52 118.93 118.10 118.47 437,115 -0.07(-0.06%)
May 20, 2015 118.68 118.88 117.98 118.54 578,774 +0.08(+0.07%)
May 19, 2015 118.45 118.60 117.93 118.46 1,008,994 -0.05(-0.05%)
May 18, 2015 117.25 118.66 116.89 118.51 685,389 +1.11(+0.95%)
May 15, 2015 117.35 117.49 116.77 117.40 739,354 -0.15(-0.13%)
May 14, 2015 116.85 117.58 116.43 117.55 405,975 +1.32(+1.14%)
May 13, 2015 116.48 116.82 115.81 116.23 511,455 -0.07(-0.06%)
May 12, 2015 116.28 116.66 114.80 116.30 475,193 -0.32(-0.27%)
May 11, 2015 116.60 117.47 116.31 116.62 604,131 +0.08(+0.07%)
May 08, 2015 116.96 117.10 116.37 116.54 450,874 +0.73(+0.63%)
May 07, 2015 115.32 116.37 114.89 115.81 758,789 +0.50(+0.43%)
May 06, 2015 115.36 115.52 114.44 115.31 671,195 +0.23(+0.20%)
May 05, 2015 116.30 116.52 114.63 115.08 547,954 -1.22(-1.05%)
May 04, 2015 116.14 117.09 115.92 116.30 688,814 +0.30(+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.