Indicators

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

105.44 +0.15 (+0.14%)

Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.68	23.97	23.52	23.68	5,631,663	-0.28(-1.17%)
May 27, 2010	23.59	24.00	23.44	23.96	3,527,650	+0.92(+3.98%)
May 26, 2010	23.13	23.64	22.96	23.04	5,573,824	-0.02(-0.07%)
May 25, 2010	22.51	23.07	22.20	23.06	14,078,667	-0.04(-0.19%)
May 24, 2010	23.29	23.52	23.09	23.10	14,696,043	-0.35(-1.49%)
May 21, 2010	22.72	23.61	22.64	23.45	6,701,966	+0.32(+1.40%)
May 20, 2010	23.19	23.70	23.11	23.12	6,800,068	-1.22(-5.03%)
May 19, 2010	24.44	24.75	24.00	24.35	5,323,855	-0.25(-1.01%)
May 18, 2010	25.42	25.46	24.50	24.60	6,543,279	-0.49(-1.97%)
May 17, 2010	25.13	25.32	24.34	25.09	13,592,871	+0.16(+0.63%)
May 14, 2010	24.93	25.27	24.62	24.93	3,262,273	-0.48(-1.88%)
May 13, 2010	25.55	25.77	25.26	25.41	5,241,794	-0.22(-0.87%)
May 12, 2010	24.98	25.64	24.96	25.63	3,587,223	+0.76(+3.06%)
May 11, 2010	24.96	25.24	24.83	24.87	6,274,786	+0.12(+0.47%)
May 10, 2010	24.39	24.75	24.35	24.75	7,875,811	+1.26(+5.35%)
May 07, 2010	23.89	24.26	23.24	23.50	9,777,050	+2.42(+11.46%)
May 06, 2010	24.23	25.11	11.07	21.08	9,996	-3.95(-15.77%)
May 05, 2010	25.08	25.37	24.94	25.03	5,903,662	-0.30(-1.18%)
May 04, 2010	25.71	25.72	25.19	25.33	6,888,016	-0.74(-2.84%)

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.