Skip to main content

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

116.32 +0.61 (+0.53%)
Streaming Delayed Price Updated: 3:11 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 27.61 5,020,594 -0.19(-0.69%)
Dec 28, 2007 28.16 28.17 27.79 27.80 3,155,235 -0.06(-0.20%)
Dec 27, 2007 28.39 28.51 27.82 27.85 3,442,399 -0.79(-2.77%)
Dec 26, 2007 28.53 28.80 28.39 28.65 1,681,786 +0.06(+0.19%)
Dec 24, 2007 28.54 28.67 28.41 28.59 1,093,243 +0.22(+0.78%)
Dec 21, 2007 28.21 28.38 28.03 28.37 2,274,098 +0.58(+2.09%)
Dec 20, 2007 27.55 27.79 27.13 27.79 3,097,047 +0.39(+1.42%)
Dec 19, 2007 27.20 27.44 27.09 27.40 5,329,319 +0.13(+0.46%)
Dec 18, 2007 27.18 27.32 26.63 27.28 4,038,549 +0.37(+1.36%)
Dec 17, 2007 27.18 27.33 26.84 26.91 2,112,478 -0.48(-1.75%)
Dec 14, 2007 27.54 27.92 27.30 27.39 1,828,644 -0.33(-1.19%)
Dec 13, 2007 27.76 27.99 27.55 27.72 1,819,026 -0.28(-1.02%)
Dec 12, 2007 28.68 28.76 27.72 28.01 2,666,460 +0.16(+0.58%)
Dec 11, 2007 28.88 28.99 27.82 27.85 2,542,110 -1.05(-3.64%)
Dec 10, 2007 28.58 28.93 28.55 28.90 17,654,886 +0.35(+1.21%)
Dec 07, 2007 28.70 28.72 28.40 28.55 2,942,072 -0.03(-0.12%)
Dec 06, 2007 27.86 28.66 27.86 28.58 2,572,915 +0.69(+2.47%)
Dec 05, 2007 27.86 27.96 27.60 27.90 3,152,320 +0.35(+1.26%)
Dec 04, 2007 27.51 27.67 27.32 27.55 3,068,242 -0.05(-0.18%)
Dec 03, 2007 28.07 28.07 27.60 27.60 3,063,577 -0.38(-1.37%)
Nov 30, 2007 28.19 28.37 27.79 27.98 4,153,580 +0.11(+0.40%)
Nov 29, 2007 27.64 27.97 27.63 27.87 1,874,081 -0.10(-0.36%)
Nov 28, 2007 27.16 27.97 27.16 27.97 4,006,383 +1.01(+3.75%)
Nov 27, 2007 27.00 27.14 26.72 26.96 3,211,730 +0.35(+1.31%)
Nov 26, 2007 27.35 27.54 26.61 26.61 4,835,025 -0.86(-3.12%)
Nov 23, 2007 27.35 27.64 27.07 27.47 2,069,452 +0.59(+2.21%)
Nov 21, 2007 27.16 27.32 26.84 26.88 1,872,197 -0.40(-1.48%)
Nov 20, 2007 27.41 27.60 26.78 27.28 5,994,127 +0.00(+0.00%)
Nov 19, 2007 27.68 27.68 27.17 27.28 5,620,364 -0.54(-1.95%)
Nov 16, 2007 28.05 28.12 27.56 27.82 5,649,918 -0.16(-0.56%)
Nov 15, 2007 28.18 28.29 27.69 27.98 12,393,293 -0.40(-1.41%)
Nov 14, 2007 28.53 28.75 28.19 28.38 6,429,157 -0.10(-0.34%)
Nov 13, 2007 28.22 28.59 28.01 28.48 4,088,948 +0.79(+2.87%)
Nov 12, 2007 27.73 28.38 27.65 27.68 5,497,613 -0.27(-0.97%)
Nov 09, 2007 28.08 28.26 27.68 27.96 6,378,105 -0.23(-0.81%)
Nov 08, 2007 28.16 28.41 27.65 28.19 8,485,228 -0.01(-0.03%)
Nov 07, 2007 28.53 28.81 28.07 28.19 5,255,856 -0.94(-3.22%)
Nov 06, 2007 28.81 29.13 28.45 29.13 3,649,013 +0.48(+1.69%)
Nov 05, 2007 28.76 28.86 28.43 28.65 3,364,850 -0.35(-1.22%)
Nov 02, 2007 29.20 29.20 28.59 29.00 4,303,028 +0.04(+0.15%)
Nov 01, 2007 29.57 29.60 28.82 28.96 6,961,010 -1.17(-3.88%)
Oct 31, 2007 29.79 30.29 29.50 30.13 7,989,017 +0.38(+1.27%)
Oct 30, 2007 29.84 29.98 29.66 29.75 4,437,505 -0.25(-0.82%)
Oct 29, 2007 30.08 30.17 29.78 29.99 2,624,774 -0.02(-0.06%)
Oct 26, 2007 29.83 30.01 29.51 30.01 2,052,717 +0.59(+1.99%)
Oct 25, 2007 29.63 29.82 29.15 29.43 3,581,892 -0.11(-0.39%)
Oct 24, 2007 29.59 29.66 28.95 29.54 4,456,346 -0.18(-0.61%)
Oct 23, 2007 29.68 29.79 29.31 29.72 11,461,633 +0.24(+0.81%)
Oct 22, 2007 28.77 29.55 28.60 29.48 5,910,629 +0.53(+1.82%)
Oct 19, 2007 29.91 29.91 28.96 28.96 13,969,123 -0.98(-3.29%)
Oct 18, 2007 29.83 30.13 29.79 29.94 1,985,832 -0.13(-0.42%)
Oct 17, 2007 30.32 30.38 29.75 30.07 3,611,652 +0.05(+0.16%)
Oct 16, 2007 30.20 30.29 29.96 30.02 2,950,957 -0.37(-1.20%)
Oct 15, 2007 30.69 30.77 30.16 30.39 3,471,202 -0.39(-1.28%)
Oct 12, 2007 30.54 30.84 30.43 30.78 3,441,999 +0.22(+0.72%)
Oct 11, 2007 31.06 31.14 30.36 30.56 4,226,252 -0.16(-0.52%)
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 30.97 30.66 30.72 1,848,764 -0.19(-0.62%)
Oct 05, 2007 30.65 31.05 30.55 30.92 3,770,066 +0.51(+1.69%)
Oct 04, 2007 30.40 30.46 30.20 30.40 2,881,482 +0.08(+0.28%)
Oct 03, 2007 30.38 30.48 30.20 30.32 2,795,049 -0.17(-0.57%)
Oct 02, 2007 30.27 30.54 30.27 30.49 4,647,346 +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.