Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.34 17.57 17.22 17.57 3,918,975 +0.31(+1.81%)
May 28, 2009 17.35 17.48 16.87 17.26 3,497,227 +0.00(+0.02%)
May 27, 2009 17.52 17.70 17.22 17.25 4,475,526 -0.38(-2.14%)
May 26, 2009 16.64 17.67 16.61 17.63 5,248,792 +0.86(+5.10%)
May 22, 2009 17.10 17.12 16.78 16.78 3,003,286 -0.18(-1.09%)
May 21, 2009 16.97 17.14 16.69 16.96 3,076,531 -0.28(-1.63%)
May 20, 2009 17.56 17.88 17.19 17.24 4,200,136 -0.12(-0.72%)
May 19, 2009 17.40 17.61 17.19 17.37 3,183,290 -0.02(-0.14%)
May 18, 2009 17.02 17.47 16.96 17.39 2,819,163 +0.60(+3.59%)
May 15, 2009 16.81 17.07 16.66 16.79 4,034,761 -0.06(-0.38%)
May 14, 2009 16.68 17.16 16.56 16.85 4,236,764 +0.19(+1.16%)
May 13, 2009 17.16 17.20 16.61 16.66 4,371,704 -0.83(-4.73%)
May 12, 2009 17.83 17.93 17.15 17.49 4,294,797 -0.28(-1.58%)
May 11, 2009 17.79 17.92 17.64 17.77 3,651,422 -0.35(-1.93%)
May 08, 2009 17.84 18.18 17.63 18.12 5,919,224 +0.55(+3.13%)
May 07, 2009 18.20 18.24 17.39 17.57 6,439,601 -0.31(-1.73%)
May 06, 2009 18.05 18.13 17.56 17.88 4,668,284 +0.05(+0.27%)
May 05, 2009 17.89 17.94 17.58 17.83 6,226,560 -0.12(-0.65%)
May 04, 2009 17.72 17.98 17.68 17.94 3,599,389 +0.62(+3.59%)
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.