Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.44 14.86 14.37 14.60 0 -0.07(-0.47%)
Feb 26, 2009 15.08 15.15 14.58 14.67 3,656,382 -0.23(-1.55%)
Feb 25, 2009 15.17 15.27 14.66 14.90 8,007,197 -0.36(-2.35%)
Feb 24, 2009 14.90 15.38 14.73 15.26 7,350,996 +0.55(+3.74%)
Feb 23, 2009 15.43 15.45 14.68 14.71 5,076,462 -0.68(-4.43%)
Feb 20, 2009 15.21 15.52 14.98 15.39 6,419,490 -0.12(-0.80%)
Feb 19, 2009 15.87 15.93 15.44 15.51 3,899,618 -0.16(-1.03%)
Feb 18, 2009 16.02 16.02 15.56 15.68 4,056,282 -0.15(-0.97%)
Feb 17, 2009 15.89 16.10 15.79 15.83 4,733,978 -0.68(-4.11%)
Feb 13, 2009 16.67 16.90 16.49 16.51 4,533,476 -0.17(-1.05%)
Feb 12, 2009 16.32 16.70 16.07 16.68 5,500,080 +0.13(+0.77%)
Feb 11, 2009 16.61 16.71 16.31 16.55 4,504,878 -0.01(-0.05%)
Feb 10, 2009 17.16 17.41 16.45 16.56 4,693,789 -0.74(-4.26%)
Feb 09, 2009 17.36 17.47 17.13 17.30 3,009,955 -0.18(-1.02%)
Feb 06, 2009 16.84 17.54 16.78 17.48 6,355,806 +0.68(+4.06%)
Feb 05, 2009 16.50 17.05 16.42 16.80 4,273,369 +0.17(+1.05%)
Feb 04, 2009 16.73 17.06 16.53 16.62 8,122,349 -0.08(-0.46%)
Feb 03, 2009 16.75 16.85 16.43 16.70 3,815,834 +0.06(+0.38%)
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.