Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.36 20.36 19.00 20.30 6,421,778 +0.91(+4.72%)
Oct 30, 2008 19.04 19.47 18.71 19.39 3,949,222 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.56 8,409,671 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.19 5,430,394 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,718,647 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,713,024 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.51 18.39 7,099,128 -0.54(-2.85%)
Oct 22, 2008 19.47 20.11 18.52 18.93 3,926,327 -1.18(-5.86%)
Oct 21, 2008 20.40 20.58 19.91 20.11 4,223,583 -0.42(-2.03%)
Oct 20, 2008 20.08 20.57 19.79 20.52 5,039,451 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.14 19.61 6,477,789 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,380,146 +1.05(+5.52%)
Oct 15, 2008 20.70 20.84 19.03 19.08 6,949,734 -1.92(-9.13%)
Oct 14, 2008 22.29 22.53 20.44 21.00 10,610,510 -0.37(-1.71%)
Oct 13, 2008 20.81 21.46 19.86 21.37 5,414,214 +1.50(+7.58%)
Oct 10, 2008 18.06 20.22 17.74 19.86 11,686,473 +0.87(+4.59%)
Oct 09, 2008 21.17 21.20 18.99 18.99 7,868,180 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.71 8,509,158 -0.45(-2.11%)
Oct 07, 2008 22.75 22.86 21.10 21.16 8,357,533 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.33 22.51 12,433,930 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.36 7,179,084 -0.50(-2.09%)
Oct 02, 2008 25.10 25.10 23.86 23.86 5,789,470 -1.43(-5.66%)
Oct 01, 2008 25.14 25.30 24.90 25.29 5,501,113 -0.01(-0.03%)
Sep 30, 2008 24.74 25.56 24.65 25.30 4,649,014 +0.58(+2.34%)
Sep 29, 2008 25.77 26.33 24.54 24.72 6,530,398 -1.61(-6.12%)
Sep 26, 2008 25.81 26.33 25.66 26.33 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.53 26.01 26.11 7,210,350 +0.11(+0.41%)
Sep 24, 2008 26.44 26.51 25.98 26.01 5,113,591 -0.49(-1.84%)
Sep 23, 2008 26.78 26.96 26.38 26.49 8,510,941 -0.34(-1.25%)
Sep 22, 2008 28.06 28.06 26.68 26.83 8,232,580 -0.82(-2.95%)
Sep 19, 2008 32.26 32.26 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.96 27.08 25.22 26.99 12,260,918 +1.54(+6.05%)
Sep 17, 2008 26.20 26.23 25.38 25.45 11,796,631 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,412,662 +0.76(+2.94%)
Sep 15, 2008 26.05 26.62 25.72 25.81 9,224,710 -1.00(-3.72%)
Sep 12, 2008 26.55 26.86 26.40 26.80 7,036,648 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.74 7,437,726 +0.21(+0.80%)
Sep 10, 2008 26.49 26.78 26.14 26.53 4,541,332 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.23 8,956,617 -0.89(-3.29%)
Sep 08, 2008 27.32 27.51 26.66 27.12 7,631,914 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.90 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.11 27.12 26.41 26.51 6,602,003 -0.84(-3.09%)
Sep 03, 2008 27.20 27.55 27.07 27.35 7,588,576 +0.07(+0.26%)
Sep 02, 2008 27.55 27.82 26.94 27.28 6,211,431 +0.14(+0.50%)
Aug 29, 2008 27.30 27.44 27.10 27.14 2,429,006 -0.28(-1.01%)
Aug 28, 2008 27.11 27.49 27.06 27.42 2,892,888 +0.42(+1.57%)
Aug 27, 2008 26.74 27.18 26.71 27.00 6,599,452 +0.28(+1.05%)
Aug 26, 2008 26.69 26.81 26.42 26.72 6,529,080 +0.05(+0.18%)
Aug 25, 2008 27.06 27.16 26.48 26.67 2,445,406 -0.49(-1.81%)
Aug 22, 2008 26.89 27.27 26.85 27.16 3,201,949 +0.46(+1.73%)
Aug 21, 2008 26.75 26.94 26.61 26.70 3,420,625 -0.21(-0.79%)
Aug 20, 2008 27.09 27.26 26.68 26.91 7,891,032 +0.06(+0.21%)
Aug 19, 2008 27.29 27.29 26.77 26.86 5,125,320 -0.45(-1.63%)
Aug 18, 2008 27.72 27.86 27.18 27.30 5,137,071 -0.49(-1.77%)
Aug 15, 2008 27.90 28.10 27.53 27.79 0 +0.06(+0.21%)
Aug 14, 2008 27.38 27.85 27.36 27.73 3,862,343 +0.18(+0.66%)
Aug 13, 2008 27.49 27.68 27.17 27.55 6,566,446 +0.05(+0.19%)
Aug 12, 2008 27.66 27.70 27.38 27.50 7,606,561 -0.22(-0.78%)
Aug 11, 2008 27.13 27.96 27.07 27.72 8,758,131 +0.68(+2.50%)
Aug 08, 2008 26.38 27.14 26.24 27.04 3,929,286 +0.71(+2.69%)
Aug 07, 2008 26.40 26.66 26.24 26.33 6,194,353 -0.29(-1.10%)
Aug 06, 2008 26.51 26.74 26.28 26.63 2,674,705 +0.13(+0.48%)
Aug 05, 2008 26.09 26.57 26.02 26.50 2,239,361 +0.65(+2.50%)
Aug 04, 2008 26.17 26.17 25.62 25.85 3,154,600 -0.33(-1.26%)
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.