Indicators

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

105.29 -0.41 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.