Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.72	18.73	18.62	18.71	1,135,431	+0.00(+0.01%)
May 27, 2004	18.74	18.82	18.54	18.70	6,994,977	-0.01(-0.06%)
May 26, 2004	18.64	18.72	18.53	18.72	2,449,512	+0.09(+0.50%)
May 25, 2004	18.19	18.66	18.15	18.62	4,052,123	+0.44(+2.41%)
May 24, 2004	18.14	18.22	18.06	18.18	936,600	+0.20(+1.12%)
May 21, 2004	17.95	18.05	17.84	17.98	1,290,161	+0.17(+0.97%)
May 20, 2004	17.79	17.87	17.70	17.81	943,327	+0.08(+0.48%)
May 19, 2004	18.02	18.14	17.73	17.73	2,273,105	-0.11(-0.62%)
May 18, 2004	17.70	17.84	17.67	17.84	1,085,350	+0.22(+1.24%)
May 17, 2004	17.56	17.79	17.43	17.62	2,375,511	-0.20(-1.10%)
May 14, 2004	18.02	18.07	17.75	17.82	923,145	-0.08(-0.47%)
May 13, 2004	18.04	18.11	17.87	17.90	2,992,187	-0.16(-0.89%)
May 12, 2004	17.97	18.06	17.54	18.06	2,630,404	+0.06(+0.36%)
May 11, 2004	17.74	18.03	17.74	18.00	1,204,200	+0.34(+1.90%)
May 10, 2004	17.81	17.91	17.54	17.66	14,069,935	-0.33(-1.82%)
May 07, 2004	18.45	18.57	17.95	17.99	4,710,658	-0.48(-2.59%)
May 06, 2004	18.51	18.57	18.25	18.47	4,481,928	-0.21(-1.14%)
May 05, 2004	18.63	18.79	18.61	18.68	5,826,655	+0.04(+0.21%)
May 04, 2004	18.51	18.84	18.48	18.64	8,753,812	+0.14(+0.73%)

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.