Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.82 27.12 26.63 26.94 2,979,792 +0.16(+0.59%)
Feb 27, 2007 27.49 27.57 26.79 26.79 5,125,591 -1.14(-4.08%)
Feb 26, 2007 28.12 28.16 27.76 27.93 2,532,890 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.92 28.01 3,045,569 -0.12(-0.43%)
Feb 22, 2007 28.15 28.17 27.90 28.13 2,163,421 +0.02(+0.09%)
Feb 21, 2007 27.88 28.11 27.88 28.10 3,375,940 +0.12(+0.42%)
Feb 20, 2007 27.72 28.06 27.57 27.99 1,663,521 +0.26(+0.93%)
Feb 16, 2007 27.66 27.77 27.49 27.73 1,581,859 +0.09(+0.32%)
Feb 15, 2007 27.61 27.74 27.50 27.64 1,276,309 +0.03(+0.12%)
Feb 14, 2007 27.56 27.73 27.50 27.61 1,760,410 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,793,259 +0.26(+0.95%)
Feb 12, 2007 27.45 27.45 27.18 27.27 4,291,050 -0.21(-0.76%)
Feb 09, 2007 27.67 27.69 27.25 27.48 1,986,942 -0.19(-0.67%)
Feb 08, 2007 27.54 27.71 27.51 27.67 1,762,558 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,076 +0.22(+0.80%)
Feb 06, 2007 27.49 27.53 27.31 27.53 1,193,654 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.33 27.42 2,083,248 -0.06(-0.22%)
Feb 02, 2007 27.49 27.55 27.39 27.48 1,383,040 -0.00(-0.01%)
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.