Skip to main content

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

116.42 +0.71 (+0.61%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.38 19.12 18.34 18.75 5,347,308 +0.45(+2.45%)
Dec 30, 2008 17.86 18.37 17.79 18.31 5,187,252 +0.60(+3.40%)
Dec 29, 2008 17.95 18.03 17.45 17.70 4,670,037 -0.34(-1.89%)
Dec 26, 2008 17.96 18.05 17.74 18.05 2,218,296 +0.28(+1.56%)
Dec 24, 2008 17.76 17.87 17.50 17.77 2,746,039 +0.05(+0.30%)
Dec 23, 2008 18.13 18.24 17.66 17.71 5,171,246 -0.34(-1.86%)
Dec 22, 2008 18.40 18.41 17.47 18.05 5,764,917 -0.19(-1.03%)
Dec 19, 2008 18.40 18.73 18.14 18.24 7,283,828 +0.08(+0.45%)
Dec 18, 2008 18.37 18.64 17.79 18.16 5,895,280 -0.27(-1.48%)
Dec 17, 2008 18.01 18.62 17.86 18.43 5,515,249 +0.33(+1.83%)
Dec 16, 2008 17.37 18.18 17.34 18.10 7,514,727 +0.97(+5.69%)
Dec 15, 2008 17.73 17.84 16.80 17.12 5,404,015 -0.52(-2.96%)
Dec 12, 2008 16.64 17.69 16.61 17.65 7,039,407 +0.61(+3.57%)
Dec 11, 2008 17.80 17.97 16.84 17.04 6,064,682 -0.94(-5.25%)
Dec 10, 2008 17.77 18.24 17.64 17.98 7,396,600 +0.40(+2.25%)
Dec 09, 2008 17.95 18.53 17.41 17.59 8,594,776 -0.48(-2.66%)
Dec 08, 2008 17.81 18.28 17.70 18.07 5,973,005 +0.71(+4.12%)
Dec 05, 2008 16.41 17.43 16.07 17.35 6,629,479 +0.60(+3.55%)
Dec 04, 2008 17.03 17.55 16.39 16.76 7,013,663 -0.52(-3.03%)
Dec 03, 2008 16.61 17.32 16.27 17.28 8,390,968 +0.55(+3.30%)
Dec 02, 2008 16.26 16.76 15.92 16.73 12,571,997 +0.72(+4.49%)
Dec 01, 2008 17.40 17.53 15.82 16.01 7,050,394 -1.89(-10.55%)
Nov 28, 2008 17.44 17.97 17.41 17.90 4,008,797 +0.30(+1.72%)
Nov 26, 2008 16.35 17.70 16.30 17.60 7,984,062 +0.85(+5.08%)
Nov 25, 2008 16.74 16.80 16.12 16.75 7,130,414 +0.25(+1.49%)
Nov 24, 2008 15.67 16.65 15.47 16.50 8,941,699 +1.10(+7.15%)
Nov 21, 2008 14.92 15.55 14.12 15.40 14,796,965 +0.80(+5.48%)
Nov 20, 2008 15.50 15.87 14.60 14.60 11,794,042 -1.01(-6.46%)
Nov 19, 2008 16.89 17.02 15.61 15.61 8,055,685 -1.37(-8.09%)
Nov 18, 2008 17.08 17.34 16.29 16.98 4,874,361 -0.03(-0.18%)
Nov 17, 2008 17.13 17.54 16.94 17.01 4,495,904 -0.15(-0.87%)
Nov 14, 2008 18.10 18.33 17.16 17.16 5,896,928 -1.27(-6.88%)
Nov 13, 2008 17.24 18.52 16.29 18.43 9,224,286 +1.31(+7.65%)
Nov 12, 2008 17.85 17.96 17.07 17.12 7,214,919 -1.02(-5.63%)
Nov 11, 2008 18.38 18.71 18.03 18.14 6,992,096 -0.41(-2.20%)
Nov 10, 2008 19.42 19.42 18.36 18.54 4,143,666 -0.42(-2.20%)
Nov 07, 2008 18.91 19.16 18.54 18.96 4,184,230 +0.28(+1.50%)
Nov 06, 2008 19.25 19.44 18.68 18.68 7,587,405 -0.74(-3.79%)
Nov 05, 2008 20.28 20.36 19.31 19.42 5,069,400 -1.07(-5.21%)
Nov 04, 2008 20.67 20.72 20.10 20.48 3,799,449 +0.31(+1.56%)
Nov 03, 2008 20.16 20.51 20.05 20.17 3,865,046 -0.14(-0.67%)
Oct 31, 2008 19.36 20.36 19.01 20.30 6,420,573 +0.91(+4.72%)
Oct 30, 2008 19.04 19.48 18.71 19.39 3,948,481 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.57 8,408,093 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.20 5,429,375 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,717,949 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,711,952 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.52 18.39 7,097,796 -0.54(-2.85%)
Oct 22, 2008 19.48 20.11 18.52 18.93 3,925,590 -1.18(-5.86%)
Oct 21, 2008 20.40 20.59 19.92 20.11 4,222,790 -0.42(-2.03%)
Oct 20, 2008 20.08 20.58 19.79 20.53 5,038,506 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.15 19.62 6,476,573 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,378,386 +1.05(+5.52%)
Oct 15, 2008 20.71 20.84 19.03 19.09 6,948,430 -1.92(-9.13%)
Oct 14, 2008 22.29 22.54 20.44 21.01 10,608,519 -0.37(-1.71%)
Oct 13, 2008 20.82 21.47 19.87 21.37 5,413,198 +1.51(+7.58%)
Oct 10, 2008 18.07 20.22 17.74 19.87 11,684,280 +0.87(+4.59%)
Oct 09, 2008 21.18 21.21 19.00 19.00 7,866,704 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.72 8,507,562 -0.45(-2.11%)
Oct 07, 2008 22.75 22.87 21.10 21.16 8,355,965 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.34 22.51 12,431,598 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.37 7,177,737 -0.50(-2.09%)
Oct 02, 2008 25.11 25.11 23.86 23.86 5,788,384 -1.43(-5.66%)
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.