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 (%)
Nov 28, 2008 17.44 17.97 17.41 17.90 4,008,797 +0.30(+1.72%)
Nov 26, 2008 16.35 17.70 16.30 17.60 7,984,062 +0.85(+5.08%)
Nov 25, 2008 16.74 16.80 16.12 16.75 7,130,414 +0.25(+1.49%)
Nov 24, 2008 15.67 16.65 15.47 16.50 8,941,699 +1.10(+7.15%)
Nov 21, 2008 14.92 15.55 14.12 15.40 14,796,965 +0.80(+5.48%)
Nov 20, 2008 15.50 15.87 14.60 14.60 11,794,042 -1.01(-6.46%)
Nov 19, 2008 16.89 17.02 15.61 15.61 8,055,685 -1.37(-8.09%)
Nov 18, 2008 17.08 17.34 16.29 16.98 4,874,361 -0.03(-0.18%)
Nov 17, 2008 17.13 17.54 16.94 17.01 4,495,904 -0.15(-0.87%)
Nov 14, 2008 18.10 18.33 17.16 17.16 5,896,928 -1.27(-6.88%)
Nov 13, 2008 17.24 18.52 16.29 18.43 9,224,286 +1.31(+7.65%)
Nov 12, 2008 17.85 17.96 17.07 17.12 7,214,919 -1.02(-5.63%)
Nov 11, 2008 18.38 18.71 18.03 18.14 6,992,096 -0.41(-2.20%)
Nov 10, 2008 19.42 19.42 18.36 18.54 4,143,666 -0.42(-2.20%)
Nov 07, 2008 18.91 19.16 18.54 18.96 4,184,230 +0.28(+1.50%)
Nov 06, 2008 19.25 19.44 18.68 18.68 7,587,405 -0.74(-3.79%)
Nov 05, 2008 20.28 20.36 19.31 19.42 5,069,400 -1.07(-5.21%)
Nov 04, 2008 20.67 20.72 20.10 20.48 3,799,449 +0.31(+1.56%)
Nov 03, 2008 20.16 20.51 20.05 20.17 3,865,046 -0.14(-0.67%)
Oct 31, 2008 19.36 20.36 19.01 20.30 6,420,573 +0.91(+4.72%)
Oct 30, 2008 19.04 19.48 18.71 19.39 3,948,481 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.57 8,408,093 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.20 5,429,375 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,717,949 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,711,952 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.52 18.39 7,097,796 -0.54(-2.85%)
Oct 22, 2008 19.48 20.11 18.52 18.93 3,925,590 -1.18(-5.86%)
Oct 21, 2008 20.40 20.59 19.92 20.11 4,222,790 -0.42(-2.03%)
Oct 20, 2008 20.08 20.58 19.79 20.53 5,038,506 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.15 19.62 6,476,573 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,378,386 +1.05(+5.52%)
Oct 15, 2008 20.71 20.84 19.03 19.09 6,948,430 -1.92(-9.13%)
Oct 14, 2008 22.29 22.54 20.44 21.01 10,608,519 -0.37(-1.71%)
Oct 13, 2008 20.82 21.47 19.87 21.37 5,413,198 +1.51(+7.58%)
Oct 10, 2008 18.07 20.22 17.74 19.87 11,684,280 +0.87(+4.59%)
Oct 09, 2008 21.18 21.21 19.00 19.00 7,866,704 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.72 8,507,562 -0.45(-2.11%)
Oct 07, 2008 22.75 22.87 21.10 21.16 8,355,965 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.34 22.51 12,431,598 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.37 7,177,737 -0.50(-2.09%)
Oct 02, 2008 25.11 25.11 23.86 23.86 5,788,384 -1.43(-5.66%)
Oct 01, 2008 25.14 25.31 24.90 25.30 5,500,081 -0.01(-0.03%)
Sep 30, 2008 24.74 25.57 24.66 25.31 4,648,142 +0.58(+2.34%)
Sep 29, 2008 25.77 26.34 24.54 24.73 6,529,173 -1.61(-6.12%)
Sep 26, 2008 25.82 26.34 25.67 26.34 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.54 26.02 26.12 7,208,998 +0.11(+0.41%)
Sep 24, 2008 26.45 26.51 25.98 26.01 5,112,632 -0.49(-1.84%)
Sep 23, 2008 26.79 26.96 26.38 26.50 8,509,345 -0.34(-1.25%)
Sep 22, 2008 28.07 28.07 26.69 26.84 8,231,036 -0.82(-2.95%)
Sep 19, 2008 32.27 32.27 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.97 27.08 25.22 27.00 12,258,618 +1.54(+6.06%)
Sep 17, 2008 26.21 26.24 25.39 25.46 11,794,418 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,410,708 +0.76(+2.94%)
Sep 15, 2008 26.06 26.62 25.72 25.81 9,222,980 -1.00(-3.72%)
Sep 12, 2008 26.56 26.86 26.40 26.81 7,035,328 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.75 7,436,331 +0.21(+0.80%)
Sep 10, 2008 26.50 26.79 26.14 26.53 4,540,480 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.24 8,954,937 -0.89(-3.29%)
Sep 08, 2008 27.33 27.51 26.67 27.13 7,630,482 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.91 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.12 27.13 26.41 26.51 6,600,765 -0.85(-3.09%)
Sep 03, 2008 27.20 27.55 27.08 27.36 7,587,152 +0.07(+0.26%)
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.