Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.