Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.63 21.65 21.02 21.16 5,729,252 -0.61(-2.79%)
Oct 29, 2009 21.57 21.86 21.46 21.77 6,065,824 +0.39(+1.80%)
Oct 28, 2009 21.94 22.06 21.31 21.39 4,113,560 -0.65(-2.95%)
Oct 27, 2009 22.33 22.44 22.00 22.04 3,199,127 -0.27(-1.19%)
Oct 26, 2009 22.52 22.86 22.16 22.30 2,471,059 -0.18(-0.82%)
Oct 23, 2009 22.60 22.63 22.44 22.49 2,602,799 -0.42(-1.85%)
Oct 22, 2009 22.60 23.02 22.33 22.91 2,012,652 +0.30(+1.31%)
Oct 21, 2009 22.89 23.31 22.60 22.61 3,294,605 -0.33(-1.42%)
Oct 20, 2009 22.79 22.99 22.79 22.94 1,930,650 -0.32(-1.36%)
Oct 19, 2009 23.12 23.36 22.91 23.26 2,083,830 +0.24(+1.04%)
Oct 16, 2009 23.10 23.15 22.82 23.02 2,617,590 -0.23(-0.98%)
Oct 15, 2009 23.11 23.30 23.05 23.24 2,426,754 -0.01(-0.05%)
Oct 14, 2009 23.13 23.30 22.96 23.26 2,143,828 +0.43(+1.89%)
Oct 13, 2009 22.87 22.91 22.60 22.82 2,842,981 -0.07(-0.30%)
Oct 12, 2009 23.06 23.10 22.78 22.89 1,687,462 +0.06(+0.24%)
Oct 09, 2009 22.60 22.87 22.56 22.84 1,983,908 +0.24(+1.06%)
Oct 08, 2009 22.57 22.77 22.43 22.60 3,410,638 +0.23(+1.01%)
Oct 07, 2009 22.30 22.45 22.24 22.37 2,908,053 +0.06(+0.25%)
Oct 06, 2009 22.12 22.46 22.07 22.32 3,102,863 +0.37(+1.70%)
Oct 05, 2009 21.67 22.02 21.58 21.94 3,145,952 +0.39(+1.81%)
Oct 02, 2009 21.55 21.79 21.48 21.55 2,803,085 -0.21(-0.94%)
Oct 01, 2009 22.34 22.38 21.74 21.76 3,320,675 -0.66(-2.92%)
Sep 30, 2009 22.70 22.75 22.14 22.41 7,349,615 -0.29(-1.26%)
Sep 29, 2009 22.81 22.93 22.62 22.70 7,121,812 -0.09(-0.38%)
Sep 28, 2009 22.38 22.88 22.30 22.79 1,899,353 +0.57(+2.54%)
Sep 25, 2009 22.23 22.40 22.10 22.22 2,764,743 -0.10(-0.44%)
Sep 24, 2009 22.82 22.84 22.20 22.32 3,149,049 -0.45(-1.97%)
Sep 23, 2009 23.00 23.17 22.71 22.77 2,259,550 -0.21(-0.91%)
Sep 22, 2009 23.00 23.05 22.80 22.98 1,721,975 +0.16(+0.69%)
Sep 21, 2009 22.69 22.92 22.63 22.82 6,775,394 -0.10(-0.45%)
Sep 18, 2009 23.05 23.05 22.72 22.92 2,855,935 +0.08(+0.36%)
Sep 17, 2009 22.84 23.09 22.77 22.84 2,598,020 +0.34(+1.52%)
Sep 16, 2009 22.52 22.90 22.43 22.50 3,379,361 +0.05(+0.21%)
Sep 15, 2009 22.25 22.47 22.14 22.45 3,199,355 +0.20(+0.90%)
Sep 14, 2009 21.93 22.25 21.88 22.25 3,248,513 +0.20(+0.89%)
Sep 11, 2009 22.12 22.26 21.96 22.05 4,477,327 +0.02(+0.08%)
Sep 10, 2009 21.81 22.12 21.62 22.04 2,684,294 +0.26(+1.20%)
Sep 09, 2009 21.52 21.92 21.43 21.78 2,739,152 +0.24(+1.13%)
Sep 08, 2009 21.51 21.53 21.24 21.53 1,797,559 +0.26(+1.21%)
Sep 04, 2009 21.01 21.31 20.84 21.28 1,410,407 +0.23(+1.10%)
Sep 03, 2009 20.92 21.04 20.62 21.04 1,890,745 +0.25(+1.19%)
Sep 02, 2009 20.83 20.99 20.77 20.80 2,507,399 -0.09(-0.45%)
Sep 01, 2009 21.23 21.69 20.87 20.89 3,437,101 -0.46(-2.16%)
Aug 31, 2009 21.49 21.54 21.26 21.35 1,966,120 -0.36(-1.67%)
Aug 28, 2009 22.05 22.10 21.54 21.72 2,285,460 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.79 2,416,932 -0.02(-0.10%)
Aug 26, 2009 21.80 21.96 21.69 21.81 3,249,076 +0.04(+0.18%)
Aug 25, 2009 21.87 22.05 21.77 21.78 2,889,835 +0.07(+0.33%)
Aug 24, 2009 21.86 21.98 21.66 21.70 2,877,383 -0.03(-0.14%)
Aug 21, 2009 21.49 21.85 21.41 21.73 2,516,573 +0.48(+2.25%)
Aug 20, 2009 20.99 21.30 20.89 21.25 3,199,493 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,112,096 +0.13(+0.62%)
Aug 18, 2009 20.69 20.92 20.58 20.86 2,370,554 +0.30(+1.43%)
Aug 17, 2009 20.74 20.78 20.52 20.57 3,610,626 -0.59(-2.81%)
Aug 14, 2009 21.55 21.56 20.92 21.16 4,100,727 -0.40(-1.85%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,764,500 +0.16(+0.74%)
Aug 12, 2009 21.16 21.69 21.14 21.40 3,962,739 +0.24(+1.15%)
Aug 11, 2009 21.36 21.42 21.03 21.16 6,139,022 -0.31(-1.45%)
Aug 10, 2009 21.38 21.61 21.30 21.47 2,792,244 +0.00(+0.00%)
Aug 07, 2009 21.25 21.72 21.14 21.47 4,209,401 +0.57(+2.72%)
Aug 06, 2009 21.28 21.35 20.86 20.90 6,333,013 -0.28(-1.31%)
Aug 05, 2009 21.44 21.44 21.00 21.18 5,453,896 -0.21(-0.98%)
Aug 04, 2009 21.13 21.51 21.09 21.39 5,393,061 +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.