Indicators

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

106.45 +0.39 (+0.36%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.72	18.73	18.62	18.71	1,135,218	+0.00(+0.01%)
May 27, 2004	18.74	18.83	18.55	18.71	6,993,662	-0.01(-0.06%)
May 26, 2004	18.64	18.72	18.53	18.72	2,449,052	+0.09(+0.50%)
May 25, 2004	18.19	18.66	18.15	18.63	4,051,361	+0.44(+2.41%)
May 24, 2004	18.14	18.22	18.06	18.19	936,424	+0.20(+1.12%)
May 21, 2004	17.95	18.05	17.84	17.99	1,289,918	+0.17(+0.97%)
May 20, 2004	17.80	17.88	17.70	17.82	943,150	+0.08(+0.48%)
May 19, 2004	18.02	18.15	17.73	17.73	2,272,678	-0.11(-0.62%)
May 18, 2004	17.70	17.84	17.68	17.84	1,085,146	+0.22(+1.24%)
May 17, 2004	17.57	17.79	17.43	17.62	2,375,065	-0.20(-1.10%)
May 14, 2004	18.02	18.08	17.75	17.82	922,972	-0.08(-0.47%)
May 13, 2004	18.04	18.12	17.87	17.90	2,991,625	-0.16(-0.89%)
May 12, 2004	17.97	18.07	17.55	18.06	2,629,909	+0.06(+0.36%)
May 11, 2004	17.74	18.03	17.74	18.00	1,203,974	+0.34(+1.90%)
May 10, 2004	17.81	17.91	17.54	17.66	14,067,290	-0.33(-1.81%)
May 07, 2004	18.45	18.57	17.96	17.99	4,709,773	-0.48(-2.59%)
May 06, 2004	18.51	18.57	18.26	18.47	4,481,085	-0.21(-1.14%)
May 05, 2004	18.63	18.79	18.61	18.68	5,825,560	+0.04(+0.21%)
May 04, 2004	18.51	18.84	18.49	18.64	8,752,167	+0.14(+0.73%)

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.