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 (%)
Dec 31, 2007 26.23 26.42 26.03 26.20 5,291,357 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.38 3,325,399 -0.05(-0.20%)
Dec 27, 2007 26.94 27.05 26.39 26.43 3,628,049 -0.75(-2.77%)
Dec 26, 2007 27.07 27.33 26.94 27.18 1,772,486 +0.05(+0.19%)
Dec 24, 2007 27.08 27.20 26.95 27.13 1,152,203 +0.21(+0.78%)
Dec 21, 2007 26.76 26.93 26.60 26.92 2,396,741 +0.55(+2.09%)
Dec 20, 2007 26.14 26.37 25.74 26.37 3,264,073 +0.37(+1.42%)
Dec 19, 2007 25.81 26.04 25.70 26.00 5,616,732 +0.12(+0.46%)
Dec 18, 2007 25.79 25.93 25.27 25.88 4,256,350 +0.35(+1.36%)
Dec 17, 2007 25.79 25.93 25.47 25.53 2,226,405 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.99 1,927,264 -0.31(-1.19%)
Dec 13, 2007 26.34 26.56 26.14 26.30 1,917,127 -0.27(-1.02%)
Dec 12, 2007 27.21 27.29 26.30 26.57 2,810,263 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.40 26.42 2,679,207 -1.00(-3.64%)
Dec 10, 2007 27.12 27.45 27.09 27.42 18,607,022 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.95 27.09 3,100,739 -0.03(-0.12%)
Dec 06, 2007 26.44 27.19 26.43 27.12 2,711,673 +0.65(+2.47%)
Dec 05, 2007 26.43 26.53 26.19 26.47 3,322,326 +0.33(+1.26%)
Dec 04, 2007 26.11 26.25 25.92 26.14 3,233,714 -0.05(-0.18%)
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.