S&P Small-Cap Ishares Core ETF (NY: IJR )

112.00 USD -0.53 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 61.12 61.12 59.78 60.05 887,297 -1.64(-2.66%)
Feb 28, 2008 62.03 62.41 61.44 61.69 1,256,085 -1.08(-1.72%)
Feb 27, 2008 62.24 63.33 62.08 62.77 1,247,016 +0.02(+0.03%)
Feb 26, 2008 61.83 63.27 61.72 62.75 2,014,552 +0.68(+1.10%)
Feb 25, 2008 60.89 62.31 60.59 62.07 2,270,125 +1.24(+2.04%)
Feb 22, 2008 60.75 60.89 59.74 60.83 1,119,523 -0.69(-1.12%)
Feb 21, 2008 62.31 62.60 60.59 61.52 1,779,938 -0.34(-0.55%)
Feb 20, 2008 60.66 61.94 60.37 61.86 2,115,153 +0.81(+1.33%)
Feb 19, 2008 61.64 62.13 60.79 61.05 1,276,341 -0.16(-0.26%)
Feb 18, 2008 60.94 61.21 60.30 61.21 0 +0.00(+0.00%)
Feb 15, 2008 60.94 61.21 60.30 61.21 1,077,853 -0.07(-0.11%)
Feb 14, 2008 62.70 62.81 61.13 61.28 1,162,594 -1.34(-2.14%)
Feb 13, 2008 62.11 62.70 61.64 62.62 1,486,453 +1.00(+1.62%)
Feb 12, 2008 61.27 62.02 60.93 61.62 1,308,490 +0.67(+1.10%)
Feb 11, 2008 60.80 61.34 60.14 60.95 1,183,380 +0.16(+0.26%)
Feb 08, 2008 61.03 61.62 60.33 60.79 1,659,828 -0.22(-0.36%)
Feb 07, 2008 60.13 61.49 59.78 61.01 2,227,164 +0.81(+1.35%)
Feb 06, 2008 61.29 61.79 60.12 60.20 1,614,372 -0.83(-1.36%)
Feb 05, 2008 61.51 62.20 60.80 61.03 3,500,170 -1.56(-2.49%)
Feb 04, 2008 63.14 63.23 62.36 62.59 1,491,604 -0.64(-1.01%)
Feb 01, 2008 62.07 63.47 61.88 63.23 1,428,484 +1.72(+2.80%)
Jan 31, 2008 59.35 62.29 59.25 61.51 1,778,561 +1.37(+2.28%)
Jan 30, 2008 60.71 62.00 60.06 60.14 1,443,663 -0.80(-1.31%)
Jan 29, 2008 60.93 61.07 59.93 60.94 1,016,194 +0.39(+0.64%)
Jan 28, 2008 59.12 60.56 58.59 60.55 1,334,130 +1.22(+2.06%)
Jan 25, 2008 60.46 60.68 58.94 59.33 1,400,754 -0.34(-0.57%)
Jan 24, 2008 60.15 60.82 59.13 59.67 2,314,756 -0.08(-0.13%)
Jan 23, 2008 56.40 59.77 56.31 59.75 3,297,549 +2.06(+3.57%)
Jan 22, 2008 52.55 58.70 52.55 57.69 2,522,895 -0.17(-0.29%)
Jan 21, 2008 58.48 59.18 57.12 57.86 0 +0.00(+0.00%)
Jan 18, 2008 58.48 59.18 57.12 57.86 2,392,544 -0.41(-0.70%)
Jan 17, 2008 59.89 60.22 58.13 58.27 2,352,159 -1.38(-2.31%)
Jan 16, 2008 59.15 60.60 58.86 59.65 2,045,520 +0.15(+0.25%)
Jan 15, 2008 59.85 60.10 59.21 59.50 1,275,116 -1.17(-1.93%)
Jan 14, 2008 60.65 60.91 60.15 60.67 1,769,282 +0.59(+0.98%)
Jan 11, 2008 61.00 61.15 59.88 60.08 2,315,827 -1.24(-2.02%)
Jan 10, 2008 60.05 61.85 59.81 61.32 2,933,705 +0.39(+0.64%)
Jan 09, 2008 60.03 60.93 58.91 60.93 2,848,938 +0.69(+1.15%)
Jan 08, 2008 61.95 62.69 60.03 60.24 2,976,999 -1.71(-2.76%)
Jan 07, 2008 61.84 62.38 60.92 61.95 1,688,801 +0.32(+0.52%)
Jan 04, 2008 62.79 62.88 61.36 61.63 1,367,274 -1.94(-3.05%)
Jan 03, 2008 64.38 64.85 63.45 63.57 2,199,940 -0.82(-1.27%)
Jan 02, 2008 64.92 65.35 63.86 64.39 2,769,373 -0.63(-0.97%)
Jan 01, 2008 65.10 65.57 64.61 65.02 0 +0.00(+0.00%)
Dec 31, 2007 65.10 65.57 64.61 65.02 2,131,784 -0.45(-0.69%)
Dec 28, 2007 66.33 66.35 65.46 65.47 1,339,738 -0.13(-0.20%)
Dec 27, 2007 66.86 67.14 65.51 65.60 1,461,670 -1.87(-2.77%)
Dec 26, 2007 67.18 67.83 66.86 67.47 714,100 +0.13(+0.19%)
Dec 24, 2007 67.21 67.52 66.90 67.34 464,200 +0.52(+0.78%)
Dec 21, 2007 66.43 66.84 66.02 66.82 965,600 +1.37(+2.09%)
Dec 20, 2007 64.88 65.45 63.89 65.45 1,315,031 +0.91(+1.42%)
Dec 19, 2007 64.07 64.63 63.79 64.54 2,262,871 +0.30(+0.46%)
Dec 18, 2007 64.01 64.35 62.72 64.24 1,714,800 +0.86(+1.36%)
Dec 17, 2007 64.01 64.37 63.21 63.38 896,975 -1.13(-1.75%)
Dec 14, 2007 64.86 65.76 64.29 64.51 776,457 -0.78(-1.19%)
Dec 13, 2007 65.37 65.92 64.89 65.29 772,373 -0.67(-1.02%)
Dec 12, 2007 67.55 67.73 65.28 65.96 1,132,200 +0.38(+0.58%)
Dec 11, 2007 68.02 68.27 65.52 65.58 1,079,400 -2.47(-3.64%)
Dec 10, 2007 67.32 68.13 67.23 68.06 7,496,404 +0.82(+1.21%)
Dec 07, 2007 67.59 67.64 66.89 67.24 1,249,227 -0.08(-0.12%)
Dec 06, 2007 65.62 67.49 65.61 67.32 1,092,480 +1.62(+2.47%)
Dec 05, 2007 65.61 65.85 65.00 65.70 1,338,500 +0.82(+1.26%)
Dec 04, 2007 64.80 65.16 64.33 64.88 1,302,800 -0.12(-0.18%)
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.