Skip to main content

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

110.55 +0.59 (+0.54%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 26.75 26.92 26.37 26.55 4,377,585 +0.10(+0.40%)
Nov 29, 2007 26.22 26.54 26.22 26.45 1,975,152 -0.10(-0.36%)
Nov 28, 2007 25.77 26.54 25.77 26.54 4,222,449 +0.96(+3.75%)
Nov 27, 2007 25.62 25.75 25.35 25.58 3,384,940 +0.33(+1.31%)
Nov 26, 2007 25.95 26.13 25.25 25.25 5,095,780 -0.81(-3.12%)
Nov 23, 2007 25.95 26.23 25.68 26.07 2,181,059 +0.56(+2.21%)
Nov 21, 2007 25.77 25.92 25.47 25.50 1,973,166 -0.38(-1.48%)
Nov 20, 2007 26.01 26.19 25.41 25.89 6,317,394 +0.00(+0.00%)
Nov 19, 2007 26.27 26.27 25.78 25.89 5,923,473 -0.52(-1.95%)
Nov 16, 2007 26.61 26.68 26.15 26.40 5,954,621 -0.15(-0.56%)
Nov 15, 2007 26.74 26.84 26.28 26.55 13,061,669 -0.38(-1.41%)
Nov 14, 2007 27.07 27.28 26.75 26.93 6,775,885 -0.09(-0.34%)
Nov 13, 2007 26.78 27.13 26.58 27.02 4,309,468 +0.75(+2.87%)
Nov 12, 2007 26.31 26.92 26.23 26.27 5,794,102 -0.26(-0.97%)
Nov 09, 2007 26.64 26.81 26.26 26.53 6,722,080 -0.22(-0.81%)
Nov 08, 2007 26.72 26.95 26.23 26.74 8,942,841 -0.01(-0.03%)
Nov 07, 2007 27.07 27.33 26.63 26.75 5,539,307 -0.89(-3.22%)
Nov 06, 2007 27.33 27.64 26.99 27.64 3,845,806 +0.46(+1.69%)
Nov 05, 2007 27.29 27.39 26.97 27.18 3,546,318 -0.33(-1.22%)
Nov 02, 2007 27.71 27.71 27.13 27.52 4,535,093 +0.04(+0.15%)
Nov 01, 2007 28.05 28.08 27.35 27.48 7,336,421 -1.11(-3.88%)
Oct 31, 2007 28.26 28.74 27.99 28.58 8,419,869 +0.36(+1.27%)
Oct 30, 2007 28.31 28.44 28.14 28.23 4,676,822 -0.23(-0.82%)
Oct 29, 2007 28.54 28.62 28.26 28.46 2,766,329 -0.02(-0.06%)
Oct 26, 2007 28.31 28.48 28.00 28.48 2,163,421 +0.56(+1.99%)
Oct 25, 2007 28.12 28.29 27.65 27.92 3,775,066 -0.11(-0.39%)
Oct 24, 2007 28.08 28.14 27.46 28.03 4,696,679 -0.17(-0.61%)
Oct 23, 2007 28.16 28.27 27.81 28.20 12,079,765 +0.23(+0.81%)
Oct 22, 2007 27.30 28.04 27.14 27.98 6,229,392 +0.50(+1.82%)
Oct 19, 2007 28.38 28.38 27.48 27.48 14,722,484 -0.93(-3.29%)
Oct 18, 2007 28.31 28.59 28.26 28.41 2,092,929 -0.12(-0.42%)
Oct 17, 2007 28.77 28.83 28.23 28.53 3,806,430 +0.04(+0.16%)
Oct 16, 2007 28.66 28.74 28.42 28.49 3,110,104 -0.35(-1.20%)
Oct 15, 2007 29.12 29.20 28.61 28.83 3,658,406 -0.37(-1.28%)
Oct 12, 2007 28.98 29.26 28.87 29.21 3,627,627 +0.21(+0.72%)
Oct 11, 2007 29.47 29.55 28.81 29.00 4,454,176 -0.15(-0.53%)
Oct 10, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 09, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 08, 2007 29.29 29.38 29.09 29.15 1,948,469 -0.18(-0.62%)
Oct 05, 2007 29.08 29.46 28.98 29.33 3,973,388 +0.49(+1.69%)
Oct 04, 2007 28.85 28.90 28.66 28.85 3,036,881 +0.08(+0.28%)
Oct 03, 2007 28.83 28.92 28.65 28.77 2,945,787 -0.17(-0.57%)
Oct 02, 2007 28.73 28.98 28.73 28.93 4,897,980 +0.24(+0.83%)
Oct 01, 2007 28.19 28.85 28.09 28.69 4,495,627 +0.59(+2.11%)
Sep 28, 2007 28.32 28.44 28.03 28.10 5,350,471 -0.31(-1.09%)
Sep 27, 2007 28.37 28.41 28.23 28.41 3,025,960 +0.20(+0.71%)
Sep 26, 2007 28.20 28.39 28.08 28.21 2,905,825 +0.10(+0.34%)
Sep 25, 2007 28.02 28.16 27.86 28.11 5,143,958 -0.12(-0.43%)
Sep 24, 2007 28.45 28.56 28.10 28.23 3,591,140 -0.24(-0.85%)
Sep 21, 2007 28.53 28.65 28.36 28.48 4,078,878 +0.02(+0.07%)
Sep 20, 2007 28.58 28.66 28.26 28.46 5,457,947 -0.19(-0.68%)
Sep 19, 2007 28.56 28.87 28.50 28.65 11,572,666 +0.29(+1.04%)
Sep 18, 2007 27.41 28.35 27.19 28.35 5,318,948 +1.11(+4.08%)
Sep 17, 2007 27.38 27.48 27.21 27.24 3,305,447 -0.31(-1.14%)
Sep 14, 2007 27.13 27.62 27.01 27.56 3,064,681 +0.22(+0.81%)
Sep 13, 2007 27.41 27.61 27.22 27.34 7,339,896 -0.00(-0.01%)
Sep 12, 2007 27.35 27.54 27.27 27.34 4,365,564 -0.14(-0.50%)
Sep 11, 2007 27.15 27.48 26.94 27.48 2,586,090 +0.47(+1.73%)
Sep 10, 2007 27.40 27.40 26.64 27.01 2,785,194 -0.38(-1.38%)
Sep 07, 2007 27.27 27.39 27.07 27.39 5,620,775 -0.34(-1.24%)
Sep 06, 2007 27.81 27.88 27.50 27.73 4,874,151 -0.02(-0.07%)
Sep 05, 2007 27.81 27.83 27.56 27.75 3,606,529 -0.17(-0.59%)
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.