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 30, 2009 17.00 17.10 16.41 16.56 0 -0.32(-1.90%)
Jan 29, 2009 17.39 17.42 16.83 16.88 4,255,799 -0.73(-4.14%)
Jan 28, 2009 17.26 17.72 17.21 17.61 4,869,695 +0.68(+4.00%)
Jan 27, 2009 16.79 17.06 16.66 16.93 3,646,168 +0.20(+1.17%)
Jan 26, 2009 16.57 17.12 16.48 16.74 5,869,996 +0.17(+1.03%)
Jan 23, 2009 16.09 16.79 16.02 16.57 4,488,542 +0.09(+0.52%)
Jan 22, 2009 16.57 16.92 16.20 16.48 3,896,308 -0.48(-2.82%)
Jan 21, 2009 16.50 17.04 16.12 16.96 4,618,533 +0.70(+4.27%)
Jan 20, 2009 17.21 17.31 16.24 16.26 6,197,708 -1.16(-6.68%)
Jan 16, 2009 17.56 17.56 16.81 17.43 8,479,874 +0.23(+1.34%)
Jan 15, 2009 16.98 17.41 16.43 17.20 6,341,372 +0.24(+1.43%)
Jan 14, 2009 17.32 17.43 16.88 16.95 5,876,924 -0.72(-4.08%)
Jan 13, 2009 17.51 17.81 17.41 17.67 4,268,730 +0.15(+0.88%)
Jan 12, 2009 17.99 18.03 17.44 17.52 3,449,218 -0.51(-2.84%)
Jan 09, 2009 18.77 18.78 17.97 18.03 3,935,023 -0.70(-3.71%)
Jan 08, 2009 18.57 18.79 18.44 18.73 3,277,702 +0.08(+0.43%)
Jan 07, 2009 18.95 18.98 18.44 18.65 3,879,268 -0.62(-3.21%)
Jan 06, 2009 19.19 19.50 19.04 19.27 4,235,715 +0.22(+1.14%)
Jan 05, 2009 19.16 19.18 18.69 19.05 6,880,702 -0.02(-0.11%)
Jan 02, 2009 18.90 19.26 18.67 19.07 0 +0.32(+1.68%)
Jan 01, 2009 18.38 19.12 18.34 18.75 0 +0.00(+0.00%)
Dec 31, 2008 18.38 19.12 18.34 18.75 5,347,308 +0.45(+2.45%)
Dec 30, 2008 17.86 18.37 17.79 18.31 5,187,252 +0.60(+3.40%)
Dec 29, 2008 17.95 18.03 17.45 17.70 4,670,037 -0.34(-1.89%)
Dec 26, 2008 17.96 18.05 17.74 18.05 2,218,296 +0.28(+1.56%)
Dec 24, 2008 17.76 17.87 17.50 17.77 2,746,039 +0.05(+0.30%)
Dec 23, 2008 18.13 18.24 17.66 17.71 5,171,246 -0.34(-1.86%)
Dec 22, 2008 18.40 18.41 17.47 18.05 5,764,917 -0.19(-1.03%)
Dec 19, 2008 18.40 18.73 18.14 18.24 7,283,828 +0.08(+0.45%)
Dec 18, 2008 18.37 18.64 17.79 18.16 5,895,280 -0.27(-1.48%)
Dec 17, 2008 18.01 18.62 17.86 18.43 5,515,249 +0.33(+1.83%)
Dec 16, 2008 17.37 18.18 17.34 18.10 7,514,727 +0.97(+5.69%)
Dec 15, 2008 17.73 17.84 16.80 17.12 5,404,015 -0.52(-2.96%)
Dec 12, 2008 16.64 17.69 16.61 17.65 7,039,407 +0.61(+3.57%)
Dec 11, 2008 17.80 17.97 16.84 17.04 6,064,682 -0.94(-5.25%)
Dec 10, 2008 17.77 18.24 17.64 17.98 7,396,600 +0.40(+2.25%)
Dec 09, 2008 17.95 18.53 17.41 17.59 8,594,776 -0.48(-2.66%)
Dec 08, 2008 17.81 18.28 17.70 18.07 5,973,005 +0.71(+4.12%)
Dec 05, 2008 16.41 17.43 16.07 17.35 6,629,479 +0.60(+3.55%)
Dec 04, 2008 17.03 17.55 16.39 16.76 7,013,663 -0.52(-3.03%)
Dec 03, 2008 16.61 17.32 16.27 17.28 8,390,968 +0.55(+3.30%)
Dec 02, 2008 16.26 16.76 15.92 16.73 12,571,997 +0.72(+4.49%)
Dec 01, 2008 17.40 17.53 15.82 16.01 7,050,394 -1.89(-10.55%)
Nov 28, 2008 17.44 17.97 17.41 17.90 4,008,797 +0.30(+1.72%)
Nov 26, 2008 16.35 17.70 16.30 17.60 7,984,062 +0.85(+5.08%)
Nov 25, 2008 16.74 16.80 16.12 16.75 7,130,414 +0.25(+1.49%)
Nov 24, 2008 15.67 16.65 15.47 16.50 8,941,699 +1.10(+7.15%)
Nov 21, 2008 14.92 15.55 14.12 15.40 14,796,965 +0.80(+5.48%)
Nov 20, 2008 15.50 15.87 14.60 14.60 11,794,042 -1.01(-6.46%)
Nov 19, 2008 16.89 17.02 15.61 15.61 8,055,685 -1.37(-8.09%)
Nov 18, 2008 17.08 17.34 16.29 16.98 4,874,361 -0.03(-0.18%)
Nov 17, 2008 17.13 17.54 16.94 17.01 4,495,904 -0.15(-0.87%)
Nov 14, 2008 18.10 18.33 17.16 17.16 5,896,928 -1.27(-6.88%)
Nov 13, 2008 17.24 18.52 16.29 18.43 9,224,286 +1.31(+7.65%)
Nov 12, 2008 17.85 17.96 17.07 17.12 7,214,919 -1.02(-5.63%)
Nov 11, 2008 18.38 18.71 18.03 18.14 6,992,096 -0.41(-2.20%)
Nov 10, 2008 19.42 19.42 18.36 18.54 4,143,666 -0.42(-2.20%)
Nov 07, 2008 18.91 19.16 18.54 18.96 4,184,230 +0.28(+1.50%)
Nov 06, 2008 19.25 19.44 18.68 18.68 7,587,405 -0.74(-3.79%)
Nov 05, 2008 20.28 20.36 19.31 19.42 5,069,400 -1.07(-5.21%)
Nov 04, 2008 20.67 20.72 20.10 20.48 3,799,449 +0.31(+1.56%)
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.