Skip to main content

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

105.70 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.42 26.44 25.50 25.50 3,807,588 -0.90(-3.41%)
Apr 29, 2010 25.96 26.41 25.81 26.40 11,301,773 +0.62(+2.39%)
Apr 28, 2010 25.86 25.92 25.63 25.79 4,337,929 +0.08(+0.30%)
Apr 27, 2010 26.21 26.44 25.67 25.71 5,513,904 -0.60(-2.28%)
Apr 26, 2010 26.44 26.60 26.29 26.31 3,124,806 -0.09(-0.35%)
Apr 23, 2010 26.20 26.44 26.04 26.40 2,286,843 +0.25(+0.96%)
Apr 22, 2010 25.61 26.20 25.46 26.15 3,461,202 +0.31(+1.19%)
Apr 21, 2010 25.70 25.88 25.61 25.84 4,203,859 +0.19(+0.76%)
Apr 20, 2010 25.47 25.66 25.34 25.65 4,672,117 +0.32(+1.25%)
Apr 19, 2010 25.21 25.46 24.92 25.33 3,638,075 -0.05(-0.21%)
Apr 16, 2010 25.57 25.71 25.20 25.39 3,518,527 -0.26(-1.01%)
Apr 15, 2010 25.58 25.71 25.56 25.65 3,749,471 +0.04(+0.14%)
Apr 14, 2010 25.22 25.61 25.20 25.61 3,080,337 +0.50(+2.00%)
Apr 13, 2010 24.97 25.11 24.82 25.11 2,223,255 +0.06(+0.26%)
Apr 12, 2010 24.96 25.07 24.86 25.04 2,342,056 +0.10(+0.41%)
Apr 09, 2010 24.83 24.94 24.64 24.94 2,158,079 +0.13(+0.52%)
Apr 08, 2010 24.77 24.90 24.56 24.81 2,571,646 -0.04(-0.18%)
Apr 07, 2010 24.88 24.98 24.69 24.86 2,026,856 -0.06(-0.23%)
Apr 06, 2010 24.69 24.98 24.64 24.91 2,495,753 +0.11(+0.42%)
Apr 05, 2010 24.42 24.81 24.34 24.81 4,986,173 +0.44(+1.81%)
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.