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 30, 2009 21.64 21.66 21.03 21.17 5,728,177 -0.61(-2.79%)
Oct 29, 2009 21.57 21.87 21.47 21.78 6,064,686 +0.39(+1.80%)
Oct 28, 2009 21.94 22.07 21.32 21.39 4,112,788 -0.65(-2.95%)
Oct 27, 2009 22.34 22.44 22.00 22.04 3,198,526 -0.27(-1.19%)
Oct 26, 2009 22.52 22.87 22.16 22.31 2,470,595 -0.18(-0.82%)
Oct 23, 2009 22.61 22.63 22.44 22.49 2,602,310 -0.42(-1.85%)
Oct 22, 2009 22.61 23.02 22.34 22.91 2,012,274 +0.30(+1.31%)
Oct 21, 2009 22.89 23.32 22.60 22.62 3,293,987 -0.33(-1.42%)
Oct 20, 2009 22.80 23.00 22.79 22.94 1,930,287 -0.32(-1.36%)
Oct 19, 2009 23.12 23.37 22.91 23.26 2,083,439 +0.24(+1.04%)
Oct 16, 2009 23.11 23.15 22.82 23.02 2,617,098 -0.23(-0.98%)
Oct 15, 2009 23.11 23.30 23.05 23.25 2,426,298 -0.01(-0.05%)
Oct 14, 2009 23.14 23.30 22.96 23.26 2,143,426 +0.43(+1.89%)
Oct 13, 2009 22.87 22.92 22.61 22.83 2,842,447 -0.07(-0.30%)
Oct 12, 2009 23.06 23.10 22.79 22.90 1,687,145 +0.06(+0.24%)
Oct 09, 2009 22.60 22.88 22.57 22.84 1,983,536 +0.24(+1.06%)
Oct 08, 2009 22.58 22.78 22.43 22.60 3,409,998 +0.23(+1.01%)
Oct 07, 2009 22.30 22.45 22.24 22.38 2,907,507 +0.06(+0.25%)
Oct 06, 2009 22.12 22.46 22.08 22.32 3,102,281 +0.37(+1.70%)
Oct 05, 2009 21.68 22.02 21.58 21.95 3,145,362 +0.39(+1.81%)
Oct 02, 2009 21.55 21.79 21.48 21.56 2,802,558 -0.21(-0.94%)
Oct 01, 2009 22.34 22.38 21.75 21.76 3,320,052 -0.66(-2.92%)
Sep 30, 2009 22.71 22.76 22.14 22.42 7,348,236 -0.29(-1.26%)
Sep 29, 2009 22.81 22.93 22.62 22.70 7,120,475 -0.09(-0.38%)
Sep 28, 2009 22.38 22.88 22.30 22.79 1,898,997 +0.57(+2.54%)
Sep 25, 2009 22.23 22.40 22.10 22.23 2,764,224 -0.10(-0.44%)
Sep 24, 2009 22.82 22.85 22.20 22.32 3,148,457 -0.45(-1.97%)
Sep 23, 2009 23.00 23.17 22.72 22.77 2,259,126 -0.21(-0.91%)
Sep 22, 2009 23.00 23.05 22.80 22.98 1,721,652 +0.16(+0.69%)
Sep 21, 2009 22.69 22.92 22.63 22.82 6,774,124 -0.10(-0.45%)
Sep 18, 2009 23.05 23.05 22.72 22.93 2,855,399 +0.08(+0.36%)
Sep 17, 2009 22.84 23.09 22.78 22.84 2,597,533 +0.34(+1.52%)
Sep 16, 2009 22.53 22.90 22.43 22.50 3,378,727 +0.05(+0.21%)
Sep 15, 2009 22.25 22.47 22.15 22.46 3,198,756 +0.20(+0.90%)
Sep 14, 2009 21.93 22.26 21.89 22.25 3,247,904 +0.20(+0.89%)
Sep 11, 2009 22.13 22.26 21.96 22.06 4,476,488 +0.02(+0.08%)
Sep 10, 2009 21.81 22.12 21.63 22.04 2,683,791 +0.26(+1.20%)
Sep 09, 2009 21.53 21.93 21.43 21.78 2,738,638 +0.24(+1.13%)
Sep 08, 2009 21.51 21.54 21.24 21.54 1,797,222 +0.26(+1.21%)
Sep 04, 2009 21.02 21.31 20.85 21.28 1,410,142 +0.23(+1.10%)
Sep 03, 2009 20.92 21.05 20.62 21.05 1,890,390 +0.25(+1.19%)
Sep 02, 2009 20.83 21.00 20.77 20.80 2,506,928 -0.09(-0.45%)
Sep 01, 2009 21.23 21.69 20.87 20.89 3,436,457 -0.46(-2.16%)
Aug 31, 2009 21.50 21.55 21.27 21.36 1,965,751 -0.36(-1.67%)
Aug 28, 2009 22.05 22.11 21.55 21.72 2,285,031 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.80 2,416,479 -0.02(-0.10%)
Aug 26, 2009 21.80 21.97 21.69 21.82 3,248,467 +0.04(+0.18%)
Aug 25, 2009 21.87 22.06 21.78 21.78 2,889,293 +0.07(+0.33%)
Aug 24, 2009 21.87 21.98 21.66 21.71 2,876,844 -0.03(-0.14%)
Aug 21, 2009 21.50 21.85 21.41 21.74 2,516,101 +0.48(+2.25%)
Aug 20, 2009 20.99 21.31 20.90 21.26 3,198,893 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,111,701 +0.13(+0.62%)
Aug 18, 2009 20.69 20.93 20.59 20.86 2,370,110 +0.30(+1.44%)
Aug 17, 2009 20.74 20.79 20.53 20.57 3,609,949 -0.59(-2.81%)
Aug 14, 2009 21.56 21.57 20.92 21.16 4,099,958 -0.40(-1.84%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,763,794 +0.16(+0.74%)
Aug 12, 2009 21.17 21.69 21.15 21.40 3,961,996 +0.24(+1.15%)
Aug 11, 2009 21.37 21.42 21.04 21.16 6,137,871 -0.31(-1.45%)
Aug 10, 2009 21.39 21.62 21.31 21.47 2,791,721 +0.00(+0.00%)
Aug 07, 2009 21.25 21.73 21.14 21.47 4,208,612 +0.57(+2.72%)
Aug 06, 2009 21.28 21.36 20.86 20.90 6,331,825 -0.28(-1.31%)
Aug 05, 2009 21.45 21.45 21.00 21.18 5,452,874 -0.21(-0.98%)
Aug 04, 2009 21.14 21.51 21.10 21.39 5,392,050 +0.18(+0.83%)
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.