Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.31 23.39 23.22 23.29 1,955,419 -0.20(-0.84%)
Dec 29, 2005 23.60 23.66 23.44 23.48 2,154,734 -0.06(-0.27%)
Dec 28, 2005 23.42 23.61 23.35 23.55 3,685,461 +0.15(+0.65%)
Dec 27, 2005 23.81 23.87 23.38 23.40 11,526,499 -0.37(-1.54%)
Dec 23, 2005 23.76 23.77 23.68 23.76 1,184,718 +0.02(+0.10%)
Dec 22, 2005 23.76 23.76 23.61 23.74 4,446,729 +0.09(+0.37%)
Dec 21, 2005 23.46 23.69 23.46 23.65 5,131,796 +0.24(+1.03%)
Dec 20, 2005 23.34 23.55 23.27 23.41 5,400,610 +0.02(+0.09%)
Dec 19, 2005 23.66 23.66 23.33 23.39 1,585,334 -0.31(-1.29%)
Dec 16, 2005 23.92 23.92 23.65 23.69 9,855,531 -0.13(-0.54%)
Dec 15, 2005 24.06 24.10 23.72 23.82 7,508,680 -0.26(-1.07%)
Dec 14, 2005 24.05 24.20 23.95 24.08 3,054,008 +0.04(+0.18%)
Dec 13, 2005 23.99 24.12 23.88 24.04 1,678,165 +0.05(+0.20%)
Dec 12, 2005 24.04 24.09 23.86 23.99 1,206,561 +0.05(+0.22%)
Dec 09, 2005 23.82 23.97 23.73 23.94 1,397,685 +0.07(+0.29%)
Dec 08, 2005 23.84 24.01 23.67 23.87 3,334,985 +0.04(+0.15%)
Dec 07, 2005 23.94 24.00 23.71 23.83 3,576,496 -0.15(-0.64%)
Dec 06, 2005 24.08 24.16 23.95 23.98 2,243,097 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.77 23.93 1,553,066 -0.12(-0.50%)
Dec 02, 2005 24.04 24.05 23.83 24.05 6,088,656 +0.04(+0.17%)
Dec 01, 2005 23.65 24.04 23.65 24.01 2,158,457 +0.41(+1.74%)
Nov 30, 2005 23.63 23.72 23.52 23.60 3,606,777 +0.06(+0.24%)
Nov 29, 2005 23.45 23.68 23.44 23.54 1,290,209 +0.09(+0.40%)
Nov 28, 2005 23.82 23.87 23.39 23.45 3,276,158 -0.37(-1.57%)
Nov 25, 2005 23.76 23.88 23.72 23.82 319,946 +0.02(+0.07%)
Nov 23, 2005 23.77 23.94 23.73 23.81 2,458,546 +0.04(+0.19%)
Nov 22, 2005 23.56 23.83 23.56 23.76 2,024,422 +0.12(+0.51%)
Nov 21, 2005 0.2055 23.67 23.29 23.64 1,283,011 +0.26(+1.12%)
Nov 18, 2005 23.53 23.53 23.25 23.38 1,369,885 +0.12(+0.50%)
Nov 17, 2005 23.20 23.26 22.93 23.26 2,010,026 +0.35(+1.53%)
Nov 16, 2005 22.86 22.95 22.69 22.91 1,590,794 +0.04(+0.19%)
Nov 15, 2005 23.19 23.19 22.84 22.87 1,440,626 -0.29(-1.25%)
Nov 14, 2005 23.40 23.98 23.02 23.16 994,339 -0.03(-0.14%)
Nov 11, 2005 23.16 23.24 23.04 23.19 917,642 +0.12(+0.52%)
Nov 10, 2005 22.98 23.14 22.67 23.07 2,021,692 +0.10(+0.42%)
Nov 09, 2005 22.92 23.13 22.81 22.97 2,011,763 -0.04(-0.16%)
Nov 08, 2005 23.00 23.01 22.83 23.01 1,059,868 -0.04(-0.16%)
Nov 07, 2005 23.24 23.24 22.92 23.04 2,146,046 +0.07(+0.32%)
Nov 04, 2005 23.09 23.11 22.80 22.97 2,190,476 -0.07(-0.32%)
Nov 03, 2005 23.24 23.26 22.96 23.04 4,638,101 +0.04(+0.18%)
Nov 02, 2005 22.51 23.00 22.45 23.00 1,533,705 +0.45(+1.98%)
Nov 01, 2005 22.44 22.65 22.39 22.56 1,321,732 +0.12(+0.52%)
Oct 31, 2005 22.23 22.67 22.23 22.44 1,733,020 +0.21(+0.92%)
Oct 28, 2005 21.96 22.24 21.77 22.23 3,688,439 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.73 21.84 3,744,535 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,513 -0.25(-1.11%)
Oct 25, 2005 22.53 22.63 22.24 22.47 1,460,235 -0.10(-0.43%)
Oct 24, 2005 22.12 22.57 22.11 22.57 1,707,703 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.94 22.11 3,147,336 +0.21(+0.94%)
Oct 20, 2005 22.44 22.44 21.73 21.91 2,276,606 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.60 22.33 1,829,078 +0.41(+1.89%)
Oct 18, 2005 22.08 22.20 21.87 21.91 14,253,114 -0.22(-0.98%)
Oct 17, 2005 22.06 22.26 21.93 22.13 7,816,216 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,377 +0.36(+1.67%)
Oct 13, 2005 21.64 21.87 21.49 21.74 31,560,486 +0.07(+0.33%)
Oct 12, 2005 21.94 22.08 21.50 21.67 12,302,908 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.03 22.04 1,175,038 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.26 1,576,646 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,561 +0.29(+1.32%)
Oct 06, 2005 22.42 22.62 22.09 22.30 3,116,558 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,473 -0.57(-2.48%)
Oct 04, 2005 23.47 23.56 23.09 23.09 623,013 -0.33(-1.39%)
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.