S&P Small-Cap Ishares Core ETF (NY: IJR )

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 70.15 71.33 69.48 70.95 3,392,200 +0.89(+1.27%)
Oct 30, 2007 70.27 70.60 69.85 70.06 1,884,200 -0.58(-0.82%)
Oct 29, 2007 70.85 71.05 70.14 70.64 1,114,500 -0.04(-0.06%)
Oct 26, 2007 70.26 70.68 69.50 70.68 871,600 +1.38(+1.99%)
Oct 25, 2007 69.79 70.23 68.64 69.30 1,520,900 -0.27(-0.39%)
Oct 24, 2007 69.69 69.85 68.17 69.57 1,892,200 -0.43(-0.61%)
Oct 23, 2007 69.89 70.17 69.02 70.00 4,866,700 +0.56(+0.81%)
Oct 22, 2007 67.75 69.59 67.36 69.44 2,509,700 +1.24(+1.82%)
Oct 19, 2007 70.44 70.44 68.20 68.20 5,931,400 -2.32(-3.29%)
Oct 18, 2007 70.26 70.97 70.15 70.52 843,200 -0.30(-0.42%)
Oct 17, 2007 71.41 71.55 70.07 70.82 1,533,536 +0.11(+0.16%)
Oct 16, 2007 71.13 71.33 70.55 70.71 1,253,000 -0.86(-1.20%)
Oct 15, 2007 72.28 72.47 71.02 71.57 1,473,900 -0.93(-1.28%)
Oct 12, 2007 71.93 72.62 71.67 72.50 1,461,500 +0.52(+0.72%)
Oct 11, 2007 73.15 73.35 71.51 71.98 1,794,500 -0.38(-0.53%)
Oct 10, 2007 72.36 72.36 72.36 72.36 0 +0.00(+0.00%)
Oct 09, 2007 72.36 72.36 72.36 72.36 0 +0.00(+0.00%)
Oct 08, 2007 72.69 72.93 72.21 72.36 785,000 -0.45(-0.62%)
Oct 05, 2007 72.18 73.12 71.94 72.81 1,600,800 +1.21(+1.69%)
Oct 04, 2007 71.60 71.73 71.13 71.60 1,223,500 +0.20(+0.28%)
Oct 03, 2007 71.55 71.79 71.12 71.40 1,186,800 -0.41(-0.57%)
Oct 02, 2007 71.30 71.92 71.30 71.81 1,973,300 +0.59(+0.83%)
Oct 01, 2007 69.96 71.60 69.72 71.22 1,811,200 +1.47(+2.11%)
Sep 28, 2007 70.30 70.58 69.58 69.75 2,155,600 -0.77(-1.09%)
Sep 27, 2007 70.43 70.52 70.08 70.52 1,219,100 +0.50(+0.71%)
Sep 26, 2007 70.00 70.46 69.70 70.02 1,170,700 +0.24(+0.34%)
Sep 25, 2007 69.54 69.89 69.15 69.78 2,072,400 -0.30(-0.43%)
Sep 24, 2007 70.61 70.90 69.76 70.08 1,446,800 -0.60(-0.85%)
Sep 21, 2007 70.81 71.11 70.39 70.68 1,643,300 +0.05(+0.07%)
Sep 20, 2007 70.93 71.13 70.15 70.63 2,198,900 -0.48(-0.68%)
Sep 19, 2007 70.90 71.65 70.75 71.11 4,662,400 +0.73(+1.04%)
Sep 18, 2007 68.03 70.38 67.50 70.38 2,142,900 +2.76(+4.08%)
Sep 17, 2007 67.95 68.20 67.54 67.62 1,331,700 -0.78(-1.14%)
Sep 14, 2007 67.35 68.55 67.03 68.40 1,234,700 +0.55(+0.81%)
Sep 13, 2007 68.03 68.53 67.56 67.85 2,957,100 -0.01(-0.01%)
Sep 12, 2007 67.88 68.36 67.69 67.86 1,758,800 -0.34(-0.50%)
Sep 11, 2007 67.38 68.20 66.86 68.20 1,041,885 +1.16(+1.73%)
Sep 10, 2007 68.00 68.01 66.13 67.04 1,122,100 -0.94(-1.38%)
Sep 07, 2007 67.69 67.98 67.20 67.98 2,264,500 -0.85(-1.23%)
Sep 06, 2007 69.04 69.20 68.26 68.83 1,963,700 -0.05(-0.07%)
Sep 05, 2007 69.04 69.07 68.41 68.88 1,453,000 -0.41(-0.59%)
Sep 04, 2007 68.64 69.95 68.60 69.29 2,630,393 +0.53(+0.77%)
Aug 31, 2007 68.38 69.12 67.90 68.76 2,117,400 +0.84(+1.24%)
Aug 30, 2007 67.53 68.75 67.53 67.92 1,084,900 -0.49(-0.72%)
Aug 29, 2007 67.27 68.41 67.01 68.41 1,433,800 +1.74(+2.61%)
Aug 28, 2007 68.09 68.28 66.67 66.67 1,146,900 -1.99(-2.90%)
Aug 27, 2007 69.02 69.25 68.41 68.66 1,076,400 -0.92(-1.32%)
Aug 24, 2007 68.33 69.58 68.20 69.58 1,525,500 +1.27(+1.86%)
Aug 23, 2007 69.64 69.64 68.11 68.31 1,366,100 -0.72(-1.04%)
Aug 22, 2007 68.97 69.62 68.61 69.03 1,318,300 +0.57(+0.83%)
Aug 21, 2007 68.20 68.64 67.82 68.46 1,613,100 +0.35(+0.51%)
Aug 20, 2007 68.40 68.54 67.23 68.11 2,301,800 +0.04(+0.06%)
Aug 17, 2007 68.65 69.77 67.05 68.07 1,865,390 +1.23(+1.84%)
Aug 16, 2007 64.84 66.84 63.49 66.84 3,934,831 +0.98(+1.49%)
Aug 15, 2007 66.18 67.31 65.08 65.86 2,993,971 -0.64(-0.96%)
Aug 14, 2007 67.87 68.04 66.26 66.50 1,914,700 -1.00(-1.48%)
Aug 13, 2007 68.70 69.32 67.50 67.50 2,764,600 -0.38(-0.56%)
Aug 10, 2007 66.43 68.95 64.54 67.88 4,717,385 +0.89(+1.33%)
Aug 09, 2007 67.47 68.43 66.65 66.99 4,569,800 -1.51(-2.20%)
Aug 08, 2007 67.87 69.45 67.64 68.50 4,166,900 +0.97(+1.44%)
Aug 07, 2007 66.35 68.29 66.05 67.53 6,369,425 +0.83(+1.24%)
Aug 06, 2007 66.48 67.03 64.70 66.70 3,213,300 +0.56(+0.85%)
Aug 03, 2007 66.85 68.55 66.09 66.14 2,454,500 -2.41(-3.52%)
Aug 02, 2007 68.00 68.57 67.71 68.55 2,751,015 +0.78(+1.15%)
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.