Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.41 28.70 28.24 28.57 5,767,107 +0.13(+0.46%)
Jan 30, 2007 28.34 28.45 28.17 28.44 994,515 +0.21(+0.74%)
Jan 29, 2007 28.06 28.32 28.04 28.24 2,661,307 +0.18(+0.65%)
Jan 26, 2007 28.15 28.15 27.79 28.05 895,346 +0.06(+0.23%)
Jan 25, 2007 28.30 28.36 27.91 27.99 1,388,129 -0.35(-1.24%)
Jan 24, 2007 28.08 28.34 28.04 28.34 1,621,329 +0.30(+1.06%)
Jan 23, 2007 27.67 28.12 27.67 28.04 1,627,689 +0.31(+1.13%)
Jan 22, 2007 27.98 27.99 27.65 27.73 2,167,582 -0.24(-0.87%)
Jan 19, 2007 27.69 28.02 27.69 27.97 1,648,418 +0.19(+0.67%)
Jan 18, 2007 28.10 28.11 27.73 27.79 1,648,889 -0.35(-1.25%)
Jan 17, 2007 28.00 28.23 28.00 28.14 1,659,253 +0.01(+0.05%)
Jan 16, 2007 28.28 28.36 28.03 28.12 3,003,333 -0.11(-0.38%)
Jan 12, 2007 28.04 28.24 28.00 28.23 1,920,955 +0.26(+0.93%)
Jan 11, 2007 27.80 28.09 27.72 27.97 1,390,720 +0.28(+1.01%)
Jan 10, 2007 27.53 27.72 27.46 27.69 4,131,645 +0.01(+0.03%)
Jan 09, 2007 27.60 27.72 27.33 27.68 5,571,596 +0.06(+0.20%)
Jan 08, 2007 27.62 27.69 27.35 27.63 1,604,604 -0.02(-0.06%)
Jan 05, 2007 27.91 27.91 27.51 27.65 4,555,409 -0.31(-1.11%)
Jan 04, 2007 27.97 28.07 27.68 27.96 2,902,280 -0.02(-0.08%)
Jan 03, 2007 28.27 28.29 27.66 27.98 3,301,547 -0.04(-0.14%)
Dec 29, 2006 28.29 28.32 27.98 28.01 4,621,836 -0.30(-1.05%)
Dec 28, 2006 28.37 28.42 28.24 28.31 1,509,204 -0.11(-0.39%)
Dec 27, 2006 28.15 28.42 28.15 28.42 909,244 +0.39(+1.39%)
Dec 26, 2006 27.82 28.08 27.82 28.03 1,371,875 +0.25(+0.89%)
Dec 22, 2006 27.85 27.98 27.70 27.79 1,588,586 -0.08(-0.30%)
Dec 21, 2006 28.08 28.19 27.82 27.87 3,500,120 -0.23(-0.83%)
Dec 20, 2006 28.02 28.23 28.02 28.10 1,668,675 +0.08(+0.30%)
Dec 19, 2006 27.77 28.07 27.68 28.02 1,410,271 +0.10(+0.35%)
Dec 18, 2006 28.34 28.40 27.87 27.92 1,637,346 -0.37(-1.31%)
Dec 15, 2006 28.52 28.52 28.23 28.29 3,811,996 -0.14(-0.49%)
Dec 14, 2006 28.21 28.56 28.21 28.43 2,104,689 +0.23(+0.80%)
Dec 13, 2006 28.35 28.40 28.11 28.21 1,859,946 +0.02(+0.06%)
Dec 12, 2006 28.36 28.36 28.03 28.19 792,409 -0.17(-0.58%)
Dec 11, 2006 28.35 28.41 28.24 28.35 9,844,810 +0.03(+0.10%)
Dec 08, 2006 28.38 28.49 28.11 28.32 1,482,822 -0.06(-0.19%)
Dec 07, 2006 28.58 28.58 28.31 28.38 811,960 -0.11(-0.37%)
Dec 06, 2006 28.49 28.59 28.33 28.49 1,065,889 -0.05(-0.18%)
Dec 05, 2006 28.47 28.60 28.38 28.54 1,820,373 +0.07(+0.25%)
Dec 04, 2006 27.96 28.46 27.96 28.46 1,555,844 +0.49(+1.75%)
Dec 01, 2006 27.76 28.18 27.68 27.98 2,305,853 -0.10(-0.35%)
Nov 30, 2006 28.02 28.22 27.85 28.07 4,036,480 +0.01(+0.05%)
Nov 29, 2006 27.86 28.06 27.77 28.06 1,854,764 +0.44(+1.60%)
Nov 28, 2006 27.56 27.73 27.43 27.62 2,307,973 +0.04(+0.15%)
Nov 27, 2006 28.10 28.14 27.58 27.58 3,452,773 -0.63(-2.23%)
Nov 24, 2006 28.09 28.32 28.07 28.21 216,240 -0.10(-0.34%)
Nov 22, 2006 28.25 28.32 28.16 28.30 1,147,391 +0.05(+0.17%)
Nov 21, 2006 28.19 28.26 28.06 28.26 1,339,840 +0.14(+0.48%)
Nov 20, 2006 28.04 28.18 27.93 28.12 3,358,551 +0.05(+0.18%)
Nov 17, 2006 28.02 28.07 27.88 28.07 807,484 -0.08(-0.27%)
Nov 16, 2006 28.36 28.36 28.09 28.15 1,683,044 -0.08(-0.30%)
Nov 15, 2006 28.05 28.33 27.96 28.23 1,447,960 +0.22(+0.77%)
Nov 14, 2006 27.62 28.02 27.45 28.01 672,746 +0.46(+1.68%)
Nov 13, 2006 27.45 27.63 27.36 27.55 670,626 +0.11(+0.42%)
Nov 10, 2006 27.31 27.46 27.21 27.44 1,025,137 +0.17(+0.61%)
Nov 09, 2006 27.51 27.58 27.16 27.27 2,168,524 -0.27(-0.97%)
Nov 08, 2006 27.21 27.59 27.13 27.54 811,017 +0.19(+0.70%)
Nov 07, 2006 27.30 27.57 27.28 27.35 1,000,169 +0.07(+0.25%)
Nov 06, 2006 27.08 27.33 26.95 27.28 1,265,404 +0.42(+1.55%)
Nov 03, 2006 26.95 27.06 26.57 26.86 1,564,089 +0.08(+0.32%)
Nov 02, 2006 26.67 26.93 26.67 26.78 3,193,427 -0.08(-0.28%)
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.