Skip to main content

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

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.