Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.20 26.44 25.15 26.11 4,189,499 +0.58(+2.28%)
Jan 30, 2008 25.77 26.32 25.50 25.53 3,400,629 -0.34(-1.31%)
Jan 29, 2008 25.87 25.93 25.44 25.87 2,393,701 +0.16(+0.64%)
Jan 28, 2008 25.10 25.71 24.87 25.71 3,142,617 +0.52(+2.06%)
Jan 25, 2008 25.67 25.76 25.02 25.19 3,299,554 -0.14(-0.57%)
Jan 24, 2008 25.54 25.82 25.10 25.33 5,452,537 -0.03(-0.13%)
Jan 23, 2008 23.94 25.37 23.91 25.37 7,767,561 +0.87(+3.57%)
Jan 22, 2008 22.31 24.92 22.31 24.49 5,942,820 -0.07(-0.29%)
Jan 21, 2008 24.83 25.12 24.25 24.56 0 +0.00(+0.00%)
Jan 18, 2008 24.83 25.12 24.25 24.56 5,635,771 -0.17(-0.70%)
Jan 17, 2008 25.43 25.57 24.68 24.74 5,540,642 -0.59(-2.31%)
Jan 16, 2008 25.11 25.72 24.99 25.32 4,818,336 +0.06(+0.25%)
Jan 15, 2008 25.41 25.51 25.14 25.26 3,003,607 -0.50(-1.93%)
Jan 14, 2008 25.75 25.86 25.54 25.76 4,167,642 +0.25(+0.98%)
Jan 11, 2008 25.90 25.96 25.42 25.51 5,455,060 -0.53(-2.02%)
Jan 10, 2008 25.49 26.26 25.39 26.03 6,910,506 +0.17(+0.64%)
Jan 09, 2008 25.48 25.87 25.01 25.87 6,710,832 +0.29(+1.15%)
Jan 08, 2008 26.30 26.61 25.48 25.57 7,012,487 -0.73(-2.76%)
Jan 07, 2008 26.25 26.48 25.86 26.30 3,978,065 +0.14(+0.52%)
Jan 04, 2008 26.66 26.69 26.05 26.16 3,220,690 -0.82(-3.05%)
Jan 03, 2008 27.33 27.53 26.94 26.99 5,182,081 -0.35(-1.27%)
Jan 02, 2008 27.56 27.74 27.11 27.34 6,523,413 -0.27(-0.97%)
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.