Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.34 19.29 18.01 19.23 6,778,009 +0.87(+4.71%)
Oct 30, 2008 18.04 18.45 17.72 18.37 4,168,295 +0.78(+4.44%)
Oct 29, 2008 17.24 18.18 17.09 17.59 8,876,175 +0.35(+2.03%)
Oct 28, 2008 16.33 17.30 15.75 17.24 5,731,631 +1.06(+6.58%)
Oct 27, 2008 16.55 16.97 16.00 16.17 3,924,929 -0.45(-2.69%)
Oct 24, 2008 15.92 17.16 15.79 16.62 6,029,939 -0.80(-4.60%)
Oct 23, 2008 18.05 18.13 16.59 17.42 7,492,934 -0.51(-2.85%)
Oct 22, 2008 18.45 19.05 17.55 17.93 4,144,129 -1.12(-5.86%)
Oct 21, 2008 19.33 19.50 18.87 19.05 4,457,875 -0.39(-2.03%)
Oct 20, 2008 19.02 19.49 18.75 19.44 5,319,002 +0.86(+4.64%)
Oct 17, 2008 18.50 19.73 18.14 18.58 6,837,127 -0.50(-2.62%)
Oct 16, 2008 18.32 19.22 17.36 19.08 9,900,485 +1.00(+5.52%)
Oct 15, 2008 19.62 19.74 18.03 18.08 7,335,252 -1.82(-9.13%)
Oct 14, 2008 21.11 21.35 19.36 19.90 11,199,100 -0.35(-1.71%)
Oct 13, 2008 19.72 20.33 18.82 20.25 5,714,553 +1.43(+7.58%)
Oct 10, 2008 17.12 19.16 16.80 18.82 12,334,749 +0.83(+4.59%)
Oct 09, 2008 20.06 20.09 17.99 17.99 8,304,647 -1.63(-8.31%)
Oct 08, 2008 19.33 20.48 19.21 19.62 8,981,181 -0.42(-2.11%)
Oct 07, 2008 21.55 21.66 19.99 20.05 8,821,146 -1.28(-5.99%)
Oct 06, 2008 21.46 21.66 20.21 21.32 13,123,670 -0.81(-3.66%)
Oct 03, 2008 22.96 23.29 22.01 22.13 7,577,324 -0.47(-2.08%)
Oct 02, 2008 23.78 23.78 22.61 22.61 6,110,626 -1.36(-5.67%)
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.