Skip to main content

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

116.80 +1.09 (+0.94%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.64 27.84 27.43 27.60 5,021,536 -0.19(-0.69%)
Dec 28, 2007 28.16 28.17 27.79 27.79 3,155,827 -0.06(-0.20%)
Dec 27, 2007 28.38 28.50 27.81 27.85 3,443,045 -0.79(-2.77%)
Dec 26, 2007 28.52 28.80 28.38 28.64 1,682,102 +0.06(+0.19%)
Dec 24, 2007 28.53 28.66 28.40 28.59 1,093,449 +0.22(+0.78%)
Dec 21, 2007 28.20 28.38 28.03 28.37 2,274,524 +0.58(+2.09%)
Dec 20, 2007 27.54 27.79 27.12 27.79 3,097,629 +0.39(+1.42%)
Dec 19, 2007 27.20 27.44 27.08 27.40 5,330,319 +0.13(+0.46%)
Dec 18, 2007 27.17 27.32 26.63 27.27 4,039,307 +0.37(+1.36%)
Dec 17, 2007 27.17 27.33 26.83 26.91 2,112,874 -0.48(-1.75%)
Dec 14, 2007 27.53 27.92 27.29 27.39 1,828,987 -0.33(-1.19%)
Dec 13, 2007 27.75 27.98 27.55 27.72 1,819,367 -0.28(-1.02%)
Dec 12, 2007 28.68 28.75 27.71 28.00 2,666,960 +0.16(+0.58%)
Dec 11, 2007 28.88 28.98 27.82 27.84 2,542,587 -1.05(-3.64%)
Dec 10, 2007 28.58 28.92 28.54 28.89 17,658,198 +0.35(+1.21%)
Dec 07, 2007 28.69 28.72 28.40 28.55 2,942,624 -0.03(-0.12%)
Dec 06, 2007 27.86 28.65 27.85 28.58 2,573,397 +0.69(+2.47%)
Dec 05, 2007 27.85 27.96 27.59 27.89 3,152,911 +0.35(+1.26%)
Dec 04, 2007 27.51 27.66 27.31 27.54 3,068,818 -0.05(-0.18%)
Dec 03, 2007 28.06 28.06 27.59 27.59 3,064,151 -0.38(-1.37%)
Nov 30, 2007 28.19 28.36 27.79 27.98 4,154,359 +0.11(+0.40%)
Nov 29, 2007 27.63 27.97 27.62 27.87 1,874,433 -0.10(-0.36%)
Nov 28, 2007 27.16 27.97 27.16 27.97 4,007,135 +1.01(+3.75%)
Nov 27, 2007 26.99 27.13 26.72 26.96 3,212,332 +0.35(+1.31%)
Nov 26, 2007 27.34 27.53 26.61 26.61 4,835,932 -0.86(-3.12%)
Nov 23, 2007 27.35 27.64 27.06 27.47 2,069,841 +0.59(+2.21%)
Nov 21, 2007 27.15 27.32 26.84 26.87 1,872,549 -0.40(-1.48%)
Nov 20, 2007 27.40 27.59 26.77 27.28 5,995,252 +0.00(+0.00%)
Nov 19, 2007 27.68 27.68 27.16 27.28 5,621,418 -0.54(-1.95%)
Nov 16, 2007 28.04 28.11 27.56 27.82 5,650,978 -0.16(-0.56%)
Nov 15, 2007 28.18 28.29 27.69 27.98 12,395,618 -0.40(-1.41%)
Nov 14, 2007 28.53 28.75 28.18 28.38 6,430,363 -0.10(-0.34%)
Nov 13, 2007 28.21 28.58 28.01 28.47 4,089,716 +0.79(+2.87%)
Nov 12, 2007 27.72 28.37 27.64 27.68 5,498,645 -0.27(-0.97%)
Nov 09, 2007 28.07 28.25 27.68 27.95 6,379,302 -0.23(-0.81%)
Nov 08, 2007 28.15 28.40 27.64 28.18 8,486,821 -0.01(-0.03%)
Nov 07, 2007 28.52 28.80 28.07 28.19 5,256,842 -0.94(-3.22%)
Nov 06, 2007 28.80 29.13 28.44 29.13 3,649,698 +0.48(+1.69%)
Nov 05, 2007 28.76 28.86 28.42 28.64 3,365,481 -0.35(-1.22%)
Nov 02, 2007 29.20 29.20 28.59 29.00 4,303,836 +0.04(+0.15%)
Nov 01, 2007 29.56 29.59 28.82 28.95 6,962,316 -1.17(-3.88%)
Oct 31, 2007 29.78 30.28 29.50 30.12 7,990,516 +0.38(+1.27%)
Oct 30, 2007 29.83 29.97 29.65 29.74 4,438,338 -0.25(-0.82%)
Oct 29, 2007 30.08 30.16 29.78 29.99 2,625,267 -0.02(-0.06%)
Oct 26, 2007 29.83 30.01 29.50 30.01 2,053,102 +0.59(+1.99%)
Oct 25, 2007 29.63 29.81 29.14 29.42 3,582,565 -0.11(-0.39%)
Oct 24, 2007 29.59 29.65 28.94 29.53 4,457,183 -0.18(-0.61%)
Oct 23, 2007 29.67 29.79 29.30 29.72 11,463,784 +0.24(+0.81%)
Oct 22, 2007 28.76 29.54 28.60 29.48 5,911,738 +0.53(+1.82%)
Oct 19, 2007 29.90 29.90 28.95 28.95 13,971,744 -0.98(-3.29%)
Oct 18, 2007 29.83 30.13 29.78 29.94 1,986,204 -0.13(-0.42%)
Oct 17, 2007 30.32 30.38 29.75 30.07 3,612,329 +0.05(+0.16%)
Oct 16, 2007 30.20 30.28 29.95 30.02 2,951,511 -0.37(-1.20%)
Oct 15, 2007 30.68 30.77 30.15 30.38 3,471,853 -0.39(-1.28%)
Oct 12, 2007 30.54 30.83 30.43 30.78 3,442,645 +0.22(+0.72%)
Oct 11, 2007 31.05 31.14 30.36 30.56 4,227,045 -0.16(-0.53%)
Oct 10, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Oct 09, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Oct 08, 2007 30.86 30.96 30.66 30.72 1,849,111 -0.19(-0.62%)
Oct 05, 2007 30.64 31.04 30.54 30.91 3,770,773 +0.51(+1.69%)
Oct 04, 2007 30.40 30.45 30.20 30.40 2,882,022 +0.08(+0.28%)
Oct 03, 2007 30.38 30.48 30.19 30.31 2,795,573 -0.17(-0.57%)
Oct 02, 2007 30.27 30.53 30.27 30.49 4,648,218 +0.25(+0.83%)
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.