Indicators

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

105.67 +0.99 (+0.95%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.86	29.95	29.59	29.65	3,635,813	-0.16(-0.54%)
May 23, 2011	29.86	30.01	29.73	29.81	2,572,619	-0.49(-1.63%)
May 20, 2011	30.44	30.53	30.14	30.31	1,385,516	-0.23(-0.76%)
May 19, 2011	30.71	30.71	30.27	30.54	3,451,991	+0.05(+0.16%)
May 18, 2011	30.11	30.50	30.07	30.49	1,778,144	+0.39(+1.29%)
May 17, 2011	29.97	30.18	29.89	30.10	2,162,131	-0.07(-0.22%)
May 16, 2011	30.39	30.68	30.16	30.16	2,619,065	-0.41(-1.36%)
May 13, 2011	30.97	31.06	30.48	30.58	2,506,674	-0.37(-1.19%)
May 12, 2011	30.50	31.05	30.39	30.95	3,789,841	+0.26(+0.84%)
May 11, 2011	31.10	31.12	30.54	30.69	2,979,159	-0.48(-1.53%)
May 10, 2011	30.86	31.18	30.81	31.17	2,722,982	+0.53(+1.72%)
May 09, 2011	30.30	30.70	30.26	30.64	1,601,865	+0.30(+1.00%)
May 06, 2011	30.52	30.74	30.24	30.34	2,921,322	+0.13(+0.43%)
May 05, 2011	30.09	30.67	30.05	30.21	4,645,636	-0.13(-0.42%)
May 04, 2011	30.71	30.73	30.19	30.34	1,947,495	-0.35(-1.13%)
May 03, 2011	30.97	31.05	30.46	30.69	5,275,027	-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.