Skip to main content

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

110.51 +0.55 (+0.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.91 25.09 23.87 24.78 4,415,442 +0.55(+2.28%)
Jan 30, 2008 24.45 24.97 24.19 24.22 3,584,027 -0.32(-1.31%)
Jan 29, 2008 24.54 24.60 24.14 24.55 2,522,795 +0.16(+0.64%)
Jan 28, 2008 23.81 24.40 23.60 24.39 3,312,101 +0.49(+2.06%)
Jan 25, 2008 24.35 24.44 23.74 23.90 3,477,501 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,746,596 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.68 24.07 8,186,471 +0.83(+3.57%)
Jan 22, 2008 21.17 23.64 21.17 23.24 6,263,320 -0.07(-0.29%)
Jan 21, 2008 23.56 23.84 23.01 23.31 0 +0.00(+0.00%)
Jan 18, 2008 23.56 23.84 23.01 23.31 5,939,712 -0.17(-0.70%)
Jan 17, 2008 24.12 24.26 23.41 23.47 5,839,452 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,078,193 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,165,593 -0.47(-1.93%)
Jan 14, 2008 24.43 24.53 24.23 24.44 4,392,406 +0.24(+0.98%)
Jan 11, 2008 24.57 24.63 24.12 24.20 5,749,255 -0.50(-2.02%)
Jan 10, 2008 24.19 24.91 24.09 24.70 7,283,194 +0.16(+0.64%)
Jan 09, 2008 24.18 24.54 23.73 24.54 7,072,752 +0.28(+1.15%)
Jan 08, 2008 24.95 25.25 24.18 24.27 7,390,676 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.95 4,192,605 +0.13(+0.52%)
Jan 04, 2008 25.29 25.33 24.72 24.82 3,394,384 -0.78(-3.05%)
Jan 03, 2008 25.93 26.12 25.56 25.61 5,461,555 -0.33(-1.27%)
Jan 02, 2008 26.15 26.32 25.72 25.94 6,875,225 -0.25(-0.97%)
Jan 01, 2008 26.22 26.41 26.03 26.19 0 +0.00(+0.00%)
Dec 31, 2007 26.22 26.41 26.03 26.19 5,292,351 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.37 3,326,023 -0.05(-0.20%)
Dec 27, 2007 26.93 27.04 26.39 26.42 3,628,731 -0.75(-2.77%)
Dec 26, 2007 27.06 27.32 26.93 27.18 1,772,819 +0.05(+0.19%)
Dec 24, 2007 27.07 27.20 26.95 27.12 1,152,419 +0.21(+0.78%)
Dec 21, 2007 26.76 26.92 26.59 26.92 2,397,191 +0.55(+2.09%)
Dec 20, 2007 26.13 26.36 25.74 26.36 3,264,686 +0.37(+1.42%)
Dec 19, 2007 25.81 26.03 25.69 26.00 5,617,787 +0.12(+0.46%)
Dec 18, 2007 25.78 25.92 25.26 25.88 4,257,150 +0.35(+1.36%)
Dec 17, 2007 25.78 25.93 25.46 25.53 2,226,823 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.98 1,927,626 -0.31(-1.19%)
Dec 13, 2007 26.33 26.55 26.14 26.30 1,917,487 -0.27(-1.02%)
Dec 12, 2007 27.21 27.28 26.30 26.57 2,810,791 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.39 26.42 2,679,710 -1.00(-3.64%)
Dec 10, 2007 27.12 27.44 27.08 27.41 18,610,518 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.94 27.08 3,101,321 -0.03(-0.12%)
Dec 06, 2007 26.43 27.19 26.43 27.12 2,712,182 +0.65(+2.47%)
Dec 05, 2007 26.43 26.52 26.18 26.46 3,322,950 +0.33(+1.26%)
Dec 04, 2007 26.10 26.25 25.91 26.13 3,234,321 -0.05(-0.18%)
Dec 03, 2007 26.63 26.63 26.18 26.18 3,229,403 -0.36(-1.37%)
Nov 30, 2007 26.75 26.91 26.36 26.54 4,378,407 +0.10(+0.40%)
Nov 29, 2007 26.22 26.54 26.21 26.44 1,975,523 -0.10(-0.36%)
Nov 28, 2007 25.77 26.54 25.77 26.54 4,223,242 +0.96(+3.75%)
Nov 27, 2007 25.61 25.74 25.35 25.58 3,385,576 +0.33(+1.31%)
Nov 26, 2007 25.94 26.13 25.25 25.25 5,096,738 -0.81(-3.12%)
Nov 23, 2007 25.95 26.22 25.68 26.06 2,181,469 +0.56(+2.21%)
Nov 21, 2007 25.76 25.92 25.47 25.50 1,973,537 -0.38(-1.48%)
Nov 20, 2007 26.00 26.18 25.40 25.88 6,318,580 +0.00(+0.00%)
Nov 19, 2007 26.26 26.26 25.77 25.88 5,924,585 -0.52(-1.95%)
Nov 16, 2007 26.61 26.67 26.15 26.40 5,955,740 -0.15(-0.56%)
Nov 15, 2007 26.73 26.84 26.27 26.54 13,064,123 -0.38(-1.41%)
Nov 14, 2007 27.07 27.27 26.74 26.92 6,777,157 -0.09(-0.34%)
Nov 13, 2007 26.77 27.12 26.57 27.02 4,310,277 +0.75(+2.87%)
Nov 12, 2007 26.30 26.92 26.23 26.26 5,795,190 -0.26(-0.97%)
Nov 09, 2007 26.63 26.81 26.26 26.52 6,723,342 -0.22(-0.81%)
Nov 08, 2007 26.71 26.95 26.23 26.74 8,944,521 -0.01(-0.03%)
Nov 07, 2007 27.06 27.33 26.63 26.75 5,540,347 -0.89(-3.22%)
Nov 06, 2007 27.33 27.64 26.99 27.64 3,846,529 +0.46(+1.69%)
Nov 05, 2007 27.29 27.38 26.97 27.18 3,546,984 -0.33(-1.22%)
Nov 02, 2007 27.70 27.70 27.12 27.51 4,535,945 +0.04(+0.15%)
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.