Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.36 18.06 17.32 17.71 5,661,984 +0.42(+2.45%)
Dec 30, 2008 16.87 17.34 16.80 17.29 5,492,510 +0.57(+3.40%)
Dec 29, 2008 16.95 17.03 16.48 16.72 4,944,858 -0.32(-1.89%)
Dec 26, 2008 16.97 17.04 16.76 17.04 2,348,838 +0.26(+1.56%)
Dec 24, 2008 16.77 16.88 16.52 16.78 2,907,637 +0.00(+0.00%)
Dec 23, 2008 17.18 17.28 16.72 16.78 5,459,132 -0.32(-1.86%)
Dec 22, 2008 17.43 17.44 16.55 17.10 6,085,852 -0.18(-1.03%)
Dec 19, 2008 17.43 17.74 17.19 17.28 7,689,322 +0.08(+0.44%)
Dec 18, 2008 17.40 17.66 16.85 17.20 6,223,472 -0.26(-1.48%)
Dec 17, 2008 17.06 17.63 16.92 17.46 5,822,285 +0.31(+1.83%)
Dec 16, 2008 16.46 17.22 16.43 17.14 7,933,075 +0.92(+5.69%)
Dec 15, 2008 16.80 16.90 15.91 16.22 5,704,859 -0.50(-2.96%)
Dec 12, 2008 15.76 16.76 15.73 16.72 7,431,293 +0.58(+3.57%)
Dec 11, 2008 16.86 17.03 15.95 16.14 6,402,306 -0.89(-5.25%)
Dec 10, 2008 16.84 17.28 16.71 17.03 7,808,372 +0.37(+2.25%)
Dec 09, 2008 17.00 17.55 16.49 16.66 9,073,251 -0.46(-2.66%)
Dec 08, 2008 16.87 17.32 16.77 17.12 6,305,524 +0.68(+4.12%)
Dec 05, 2008 15.54 16.51 15.22 16.44 6,998,545 +0.56(+3.55%)
Dec 04, 2008 16.14 16.63 15.52 15.87 7,404,116 -0.50(-3.03%)
Dec 03, 2008 15.74 16.41 15.41 16.37 8,858,097 +0.52(+3.30%)
Dec 02, 2008 15.40 15.87 15.08 15.85 13,271,886 +0.68(+4.49%)
Dec 01, 2008 16.49 16.60 14.98 15.17 7,442,892 -1.79(-10.55%)
Nov 28, 2008 16.52 17.02 16.49 16.95 4,231,969 +0.29(+1.72%)
Nov 26, 2008 15.48 16.76 15.44 16.67 8,428,539 +0.81(+5.08%)
Nov 25, 2008 15.85 15.91 15.27 15.86 7,527,367 +0.23(+1.49%)
Nov 24, 2008 14.84 15.77 14.66 15.63 9,439,488 +1.04(+7.15%)
Nov 21, 2008 14.13 14.73 13.37 14.59 15,620,719 +0.76(+5.48%)
Nov 20, 2008 14.68 15.03 13.83 13.83 12,450,622 -0.95(-6.46%)
Nov 19, 2008 16.00 16.12 14.78 14.78 8,504,148 -1.30(-8.09%)
Nov 18, 2008 16.18 16.43 15.43 16.08 5,145,719 -0.03(-0.18%)
Nov 17, 2008 16.23 16.62 16.05 16.11 4,746,193 -0.14(-0.87%)
Nov 14, 2008 17.14 17.36 16.25 16.25 6,225,213 -1.20(-6.88%)
Nov 13, 2008 16.33 17.54 15.44 17.45 9,737,806 +1.24(+7.65%)
Nov 12, 2008 16.91 17.01 16.17 16.21 7,616,577 -0.97(-5.63%)
Nov 11, 2008 17.41 17.72 17.07 17.18 7,381,349 -0.39(-2.20%)
Nov 10, 2008 18.40 18.40 17.39 17.57 4,374,345 -0.39(-2.20%)
Nov 07, 2008 17.91 18.15 17.56 17.96 4,417,168 +0.27(+1.50%)
Nov 06, 2008 18.24 18.42 17.70 17.70 8,009,799 -0.70(-3.79%)
Nov 05, 2008 19.21 19.29 18.29 18.39 5,351,616 -1.01(-5.21%)
Nov 04, 2008 19.58 19.63 19.04 19.40 4,010,966 +0.30(+1.56%)
Nov 03, 2008 19.09 19.43 18.99 19.11 4,080,215 -0.13(-0.67%)
Oct 31, 2008 18.34 19.29 18.01 19.23 6,778,009 +0.87(+4.71%)
Oct 30, 2008 18.04 18.45 17.72 18.37 4,168,295 +0.78(+4.44%)
Oct 29, 2008 17.24 18.18 17.09 17.59 8,876,175 +0.35(+2.03%)
Oct 28, 2008 16.33 17.30 15.75 17.24 5,731,631 +1.06(+6.58%)
Oct 27, 2008 16.55 16.97 16.00 16.17 3,924,929 -0.45(-2.69%)
Oct 24, 2008 15.92 17.16 15.79 16.62 6,029,939 -0.80(-4.60%)
Oct 23, 2008 18.05 18.13 16.59 17.42 7,492,934 -0.51(-2.85%)
Oct 22, 2008 18.45 19.05 17.55 17.93 4,144,129 -1.12(-5.86%)
Oct 21, 2008 19.33 19.50 18.87 19.05 4,457,875 -0.39(-2.03%)
Oct 20, 2008 19.02 19.49 18.75 19.44 5,319,002 +0.86(+4.64%)
Oct 17, 2008 18.50 19.73 18.14 18.58 6,837,127 -0.50(-2.62%)
Oct 16, 2008 18.32 19.22 17.36 19.08 9,900,485 +1.00(+5.52%)
Oct 15, 2008 19.62 19.74 18.03 18.08 7,335,252 -1.82(-9.13%)
Oct 14, 2008 21.11 21.35 19.36 19.90 11,199,100 -0.35(-1.71%)
Oct 13, 2008 19.72 20.33 18.82 20.25 5,714,553 +1.43(+7.58%)
Oct 10, 2008 17.12 19.16 16.80 18.82 12,334,749 +0.83(+4.59%)
Oct 09, 2008 20.06 20.09 17.99 17.99 8,304,647 -1.63(-8.31%)
Oct 08, 2008 19.33 20.48 19.21 19.62 8,981,181 -0.42(-2.11%)
Oct 07, 2008 21.55 21.66 19.99 20.05 8,821,146 -1.28(-5.99%)
Oct 06, 2008 21.46 21.66 20.21 21.32 13,123,670 -0.81(-3.66%)
Oct 03, 2008 22.96 23.29 22.01 22.13 7,577,324 -0.47(-2.08%)
Oct 02, 2008 23.78 23.78 22.61 22.61 6,110,626 -1.36(-5.67%)
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.