Indicators

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

106.26 -1.05 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.58	51.65	51.05	51.25	2,569,116	-0.41(-0.80%)
May 28, 2015	51.55	51.68	51.30	51.66	1,234,001	+0.03(+0.05%)
May 27, 2015	51.12	51.69	50.91	51.64	1,754,308	+0.58(+1.14%)
May 26, 2015	51.40	51.53	50.82	51.05	1,184,174	-0.60(-1.16%)
May 22, 2015	51.83	51.65	51.65	51.65	1,663,852	-0.25(-0.47%)
May 21, 2015	51.92	52.10	51.74	51.90	997,797	-0.03(-0.06%)
May 20, 2015	51.99	52.08	51.68	51.93	1,321,161	+0.04(+0.07%)
May 19, 2015	51.89	51.96	51.66	51.89	2,303,219	-0.02(-0.05%)
May 18, 2015	51.36	51.98	51.21	51.92	1,564,530	+0.49(+0.95%)
May 15, 2015	51.41	51.47	51.15	51.43	1,687,715	-0.07(-0.13%)
May 14, 2015	51.19	51.51	51.01	51.50	926,714	+0.58(+1.14%)
May 13, 2015	51.03	51.18	50.73	50.92	1,167,492	-0.03(-0.06%)
May 12, 2015	50.94	51.11	50.29	50.95	1,084,717	-0.14(-0.27%)
May 11, 2015	51.08	51.46	50.95	51.09	1,379,043	+0.04(+0.07%)
May 08, 2015	51.24	51.30	50.98	51.05	1,029,205	+0.32(+0.63%)
May 07, 2015	50.52	50.98	50.33	50.73	1,732,079	+0.22(+0.43%)
May 06, 2015	50.54	50.61	50.13	50.52	1,532,129	+0.10(+0.20%)
May 05, 2015	50.95	51.05	50.22	50.41	1,250,808	-0.53(-1.05%)
May 04, 2015	50.88	51.29	50.78	50.95	1,572,348	+0.13(+0.26%)

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.