Indicators

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

104.31 -1.95 (-1.83%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.87	29.96	29.60	29.66	3,635,130	-0.16(-0.54%)
May 23, 2011	29.86	30.02	29.74	29.82	2,572,136	-0.49(-1.63%)
May 20, 2011	30.45	30.54	30.15	30.31	1,385,256	-0.23(-0.76%)
May 19, 2011	30.71	30.72	30.27	30.54	3,451,344	+0.05(+0.16%)
May 18, 2011	30.12	30.51	30.08	30.49	1,777,811	+0.39(+1.29%)
May 17, 2011	29.98	30.18	29.89	30.10	2,161,726	-0.07(-0.22%)
May 16, 2011	30.40	30.68	30.17	30.17	2,618,574	-0.41(-1.36%)
May 13, 2011	30.98	31.06	30.49	30.58	2,506,203	-0.37(-1.19%)
May 12, 2011	30.51	31.05	30.39	30.95	3,789,130	+0.26(+0.84%)
May 11, 2011	31.10	31.13	30.55	30.70	2,978,600	-0.48(-1.53%)
May 10, 2011	30.86	31.18	30.81	31.17	2,722,471	+0.53(+1.72%)
May 09, 2011	30.31	30.71	30.27	30.65	1,601,564	+0.30(+1.00%)
May 06, 2011	30.52	30.75	30.24	30.34	2,920,774	+0.13(+0.43%)
May 05, 2011	30.10	30.68	30.06	30.22	4,644,764	-0.13(-0.42%)
May 04, 2011	30.71	30.74	30.20	30.34	1,947,129	-0.35(-1.14%)
May 03, 2011	30.97	31.06	30.47	30.69	5,274,037	-0.35(-1.12%)

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.