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, 2010	23.68	23.98	23.52	23.68	5,630,606	-0.28(-1.17%)
May 27, 2010	23.59	24.00	23.45	23.96	3,526,987	+0.92(+3.98%)
May 26, 2010	23.14	23.65	22.96	23.04	5,572,778	-0.02(-0.07%)
May 25, 2010	22.51	23.07	22.20	23.06	14,076,022	-0.04(-0.19%)
May 24, 2010	23.29	23.53	23.10	23.10	14,693,283	-0.35(-1.49%)
May 21, 2010	22.73	23.61	22.64	23.45	6,700,707	+0.32(+1.40%)
May 20, 2010	23.19	23.71	23.12	23.13	6,798,791	-1.22(-5.03%)
May 19, 2010	24.45	24.75	24.00	24.35	5,322,855	-0.25(-1.01%)
May 18, 2010	25.42	25.46	24.51	24.60	6,542,050	-0.49(-1.97%)
May 17, 2010	25.13	25.33	24.34	25.09	13,590,318	+0.16(+0.63%)
May 14, 2010	24.94	25.27	24.62	24.94	3,261,660	-0.48(-1.88%)
May 13, 2010	25.56	25.77	25.27	25.42	5,240,809	-0.22(-0.87%)
May 12, 2010	24.99	25.65	24.97	25.64	3,586,549	+0.76(+3.06%)
May 11, 2010	24.97	25.24	24.84	24.88	6,273,608	+0.12(+0.47%)
May 10, 2010	24.40	24.76	24.35	24.76	7,874,332	+1.26(+5.35%)
May 07, 2010	23.89	24.26	23.25	23.50	9,775,214	+2.42(+11.46%)
May 06, 2010	24.23	25.12	11.08	21.09	9,994	-3.95(-15.77%)
May 05, 2010	25.09	25.38	24.94	25.03	5,902,553	-0.30(-1.18%)
May 04, 2010	25.72	25.73	25.20	25.33	6,886,722	-0.74(-2.85%)

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.