Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 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%)
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.