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, 2006 26.44 26.70 26.41 26.55 10,371,215 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.46 26.50 11,482,829 -0.01(-0.05%)
Jan 27, 2006 26.40 26.63 26.29 26.51 1,705,809 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.98 26.30 9,064,127 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,910,704 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.67 25.96 5,264,150 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.62 23,177,854 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.55 25.65 1,028,949 -0.24(-0.93%)
Jan 19, 2006 25.62 25.97 25.58 25.90 7,887,983 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,833,196 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.44 25.60 1,263,518 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,550,842 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.74 1,138,697 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.85 2,906,681 -0.05(-0.18%)
Jan 10, 2006 25.49 25.91 25.49 25.89 10,115,450 +0.23(+0.89%)
Jan 09, 2006 25.43 25.77 25.38 25.66 8,650,805 +0.25(+0.99%)
Jan 06, 2006 25.32 25.46 25.11 25.41 1,713,816 +0.22(+0.88%)
Jan 05, 2006 25.14 25.19 25.00 25.19 2,306,598 +0.08(+0.30%)
Jan 04, 2006 24.96 25.16 24.90 25.12 5,783,453 +0.14(+0.56%)
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.