Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.85 26.88 26.56 26.59 4,870,180 -0.28(-1.05%)
Dec 28, 2006 26.92 26.97 26.80 26.87 1,590,298 -0.10(-0.39%)
Dec 27, 2006 26.71 26.97 26.71 26.97 958,100 +0.37(+1.39%)
Dec 26, 2006 26.40 26.65 26.40 26.60 1,445,590 +0.23(+0.89%)
Dec 22, 2006 26.43 26.55 26.29 26.37 1,673,946 -0.08(-0.30%)
Dec 21, 2006 26.65 26.75 26.40 26.45 3,688,191 -0.22(-0.83%)
Dec 20, 2006 26.59 26.79 26.59 26.67 1,758,338 +0.08(+0.30%)
Dec 19, 2006 26.36 26.63 26.26 26.59 1,486,049 +0.09(+0.35%)
Dec 18, 2006 26.89 26.95 26.45 26.50 1,725,326 -0.35(-1.31%)
Dec 15, 2006 27.06 27.06 26.79 26.85 4,016,825 -0.13(-0.49%)
Dec 14, 2006 26.77 27.10 26.77 26.98 2,217,780 +0.21(+0.80%)
Dec 13, 2006 26.91 26.95 26.68 26.77 1,959,887 +0.02(+0.06%)
Dec 12, 2006 26.91 26.91 26.60 26.75 834,987 -0.16(-0.58%)
Dec 11, 2006 26.91 26.96 26.80 26.91 10,373,799 +0.03(+0.10%)
Dec 08, 2006 26.93 27.04 26.67 26.88 1,562,498 -0.05(-0.19%)
Dec 07, 2006 27.12 27.12 26.87 26.93 855,588 -0.10(-0.37%)
Dec 06, 2006 27.03 27.13 26.88 27.03 1,123,162 -0.05(-0.18%)
Dec 05, 2006 27.02 27.15 26.94 27.08 1,918,187 +0.07(+0.25%)
Dec 04, 2006 26.53 27.01 26.53 27.01 1,639,444 +0.46(+1.75%)
Dec 01, 2006 26.34 26.74 26.27 26.55 2,429,753 -0.09(-0.35%)
Nov 30, 2006 26.59 26.78 26.43 26.64 4,253,372 +0.01(+0.05%)
Nov 29, 2006 26.44 26.63 26.36 26.63 1,954,426 +0.42(+1.60%)
Nov 28, 2006 26.15 26.32 26.03 26.21 2,431,987 +0.04(+0.15%)
Nov 27, 2006 26.67 26.71 26.17 26.17 3,638,300 -0.60(-2.23%)
Nov 24, 2006 26.65 26.88 26.64 26.77 227,859 -0.09(-0.34%)
Nov 22, 2006 26.81 26.88 26.73 26.86 1,209,043 +0.04(+0.17%)
Nov 21, 2006 26.75 26.82 26.63 26.82 1,411,833 +0.13(+0.48%)
Nov 20, 2006 26.61 26.75 26.50 26.69 3,539,015 +0.05(+0.18%)
Nov 17, 2006 26.59 26.64 26.46 26.64 850,872 -0.07(-0.27%)
Nov 16, 2006 26.91 26.91 26.66 26.71 1,773,479 -0.08(-0.30%)
Nov 15, 2006 26.62 26.89 26.53 26.79 1,525,763 +0.21(+0.77%)
Nov 14, 2006 26.21 26.59 26.05 26.59 708,895 +0.44(+1.68%)
Nov 13, 2006 26.05 26.22 25.96 26.15 706,661 +0.11(+0.42%)
Nov 10, 2006 25.92 26.06 25.82 26.04 1,080,221 +0.16(+0.61%)
Nov 09, 2006 26.11 26.17 25.77 25.88 2,285,045 -0.25(-0.97%)
Nov 08, 2006 25.82 26.18 25.75 26.13 854,596 +0.18(+0.70%)
Nov 07, 2006 25.91 26.17 25.89 25.95 1,053,910 +0.06(+0.25%)
Nov 06, 2006 25.70 25.93 25.58 25.89 1,333,398 +0.39(+1.55%)
Nov 03, 2006 25.58 25.68 25.21 25.49 1,648,131 +0.08(+0.32%)
Nov 02, 2006 25.31 25.56 25.31 25.41 3,365,018 -0.07(-0.28%)
Nov 01, 2006 26.06 26.08 25.49 25.49 1,599,234 -0.48(-1.83%)
Oct 31, 2006 26.15 26.16 25.78 25.96 1,029,586 -0.12(-0.46%)
Oct 30, 2006 25.85 26.14 25.78 26.08 675,883 +0.08(+0.31%)
Oct 27, 2006 26.18 26.30 25.93 26.00 1,576,150 -0.31(-1.16%)
Oct 26, 2006 26.18 26.34 25.93 26.31 2,766,329 +0.20(+0.77%)
Oct 25, 2006 25.94 26.12 25.85 26.11 2,710,730 +0.23(+0.90%)
Oct 24, 2006 25.50 25.92 25.50 25.87 997,814 +0.06(+0.25%)
Oct 23, 2006 25.71 25.98 25.58 25.81 1,807,236 +0.04(+0.14%)
Oct 20, 2006 26.02 26.02 25.70 25.77 1,423,003 -0.17(-0.64%)
Oct 19, 2006 25.89 26.01 25.75 25.94 668,188 +0.05(+0.19%)
Oct 18, 2006 25.99 26.19 25.77 25.89 589,256 -0.03(-0.11%)
Oct 17, 2006 26.01 26.01 25.72 25.92 1,109,014 -0.18(-0.69%)
Oct 16, 2006 25.92 26.14 25.86 26.10 1,006,254 +0.20(+0.76%)
Oct 13, 2006 25.77 25.93 25.68 25.90 2,161,683 +0.18(+0.70%)
Oct 12, 2006 25.37 25.72 25.30 25.72 1,244,786 +0.44(+1.74%)
Oct 11, 2006 25.25 25.38 25.04 25.28 1,533,705 -0.06(-0.24%)
Oct 10, 2006 25.31 25.40 25.18 25.34 2,375,891 +0.06(+0.22%)
Oct 09, 2006 25.17 25.33 24.98 25.28 970,263 +0.18(+0.72%)
Oct 06, 2006 25.17 25.22 24.95 25.10 2,084,986 -0.17(-0.65%)
Oct 05, 2006 24.98 25.27 24.96 25.27 2,363,977 +0.31(+1.26%)
Oct 04, 2006 24.38 24.98 24.31 24.95 1,599,730 +0.50(+2.04%)
Oct 03, 2006 24.42 24.61 24.23 24.45 2,993,444 -0.00(-0.02%)
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.