Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.64 14.04 13.58 13.79 0 -0.06(-0.47%)
Feb 26, 2009 14.25 14.31 13.78 13.86 3,870,826 -0.22(-1.55%)
Feb 25, 2009 14.33 14.42 13.85 14.07 8,476,813 -0.34(-2.35%)
Feb 24, 2009 14.07 14.53 13.92 14.41 7,782,126 +0.52(+3.74%)
Feb 23, 2009 14.57 14.59 13.87 13.89 5,374,192 -0.64(-4.43%)
Feb 20, 2009 14.36 14.66 14.15 14.54 6,795,988 -0.12(-0.80%)
Feb 19, 2009 14.99 15.05 14.59 14.65 4,128,328 -0.15(-1.03%)
Feb 18, 2009 15.13 15.13 14.69 14.81 4,294,180 -0.14(-0.97%)
Feb 17, 2009 15.01 15.21 14.91 14.95 5,011,622 -0.64(-4.11%)
Feb 13, 2009 15.75 15.97 15.58 15.59 4,799,360 -0.17(-1.05%)
Feb 12, 2009 15.42 15.78 15.18 15.76 5,822,655 +0.12(+0.77%)
Feb 11, 2009 15.69 15.79 15.40 15.64 4,769,085 -0.01(-0.05%)
Feb 10, 2009 16.21 16.45 15.54 15.64 4,969,075 -0.70(-4.26%)
Feb 09, 2009 16.40 16.50 16.18 16.34 3,186,487 -0.17(-1.02%)
Feb 06, 2009 15.91 16.57 15.85 16.51 6,728,568 +0.64(+4.06%)
Feb 05, 2009 15.58 16.11 15.51 15.87 4,523,999 +0.17(+1.05%)
Feb 04, 2009 15.80 16.12 15.61 15.70 8,598,718 -0.07(-0.46%)
Feb 03, 2009 15.83 15.92 15.52 15.77 4,039,630 +0.06(+0.38%)
Feb 02, 2009 15.35 15.81 15.32 15.71 4,687,723 +0.07(+0.46%)
Jan 30, 2009 16.06 16.15 15.50 15.64 0 -0.30(-1.89%)
Jan 29, 2009 16.42 16.45 15.89 15.94 4,506,243 -0.69(-4.14%)
Jan 28, 2009 16.30 16.74 16.25 16.63 5,156,265 +0.64(+4.01%)
Jan 27, 2009 15.85 16.12 15.73 15.99 3,860,737 +0.19(+1.17%)
Jan 26, 2009 15.65 16.17 15.56 15.81 6,215,431 +0.16(+1.03%)
Jan 23, 2009 15.20 15.86 15.13 15.64 4,752,683 +0.08(+0.52%)
Jan 22, 2009 15.65 15.98 15.30 15.56 4,125,597 -0.45(-2.82%)
Jan 21, 2009 15.58 16.10 15.22 16.02 4,890,322 +0.66(+4.28%)
Jan 20, 2009 16.25 16.35 15.33 15.36 6,562,428 -1.10(-6.68%)
Jan 16, 2009 16.58 16.58 15.88 16.46 8,978,895 +0.22(+1.34%)
Jan 15, 2009 16.04 16.44 15.52 16.24 6,714,546 +0.23(+1.43%)
Jan 14, 2009 16.36 16.46 15.94 16.01 6,222,767 -0.68(-4.08%)
Jan 13, 2009 16.54 16.82 16.44 16.69 4,519,935 +0.14(+0.88%)
Jan 12, 2009 16.99 17.03 16.47 16.55 3,652,196 -0.48(-2.84%)
Jan 09, 2009 17.72 17.74 16.97 17.03 4,166,590 -0.66(-3.71%)
Jan 08, 2009 17.54 17.75 17.42 17.69 3,470,587 +0.08(+0.43%)
Jan 07, 2009 17.90 17.92 17.41 17.61 4,107,553 -0.58(-3.21%)
Jan 06, 2009 18.12 18.42 17.99 18.19 4,484,977 +0.21(+1.14%)
Jan 05, 2009 18.09 18.11 17.65 17.99 7,285,615 -0.02(-0.11%)
Jan 02, 2009 17.85 18.19 17.63 18.01 0 +0.30(+1.68%)
Jan 01, 2009 17.36 18.06 17.32 17.71 0 +0.00(+0.00%)
Dec 31, 2008 17.36 18.06 17.32 17.71 5,661,984 +0.42(+2.45%)
Dec 30, 2008 16.87 17.34 16.80 17.29 5,492,510 +0.57(+3.40%)
Dec 29, 2008 16.95 17.03 16.48 16.72 4,944,858 -0.32(-1.89%)
Dec 26, 2008 16.97 17.04 16.76 17.04 2,348,838 +0.26(+1.56%)
Dec 24, 2008 16.77 16.88 16.52 16.78 2,907,637 +0.00(+0.00%)
Dec 23, 2008 17.18 17.28 16.72 16.78 5,459,132 -0.32(-1.86%)
Dec 22, 2008 17.43 17.44 16.55 17.10 6,085,852 -0.18(-1.03%)
Dec 19, 2008 17.43 17.74 17.19 17.28 7,689,322 +0.08(+0.44%)
Dec 18, 2008 17.40 17.66 16.85 17.20 6,223,472 -0.26(-1.48%)
Dec 17, 2008 17.06 17.63 16.92 17.46 5,822,285 +0.31(+1.83%)
Dec 16, 2008 16.46 17.22 16.43 17.14 7,933,075 +0.92(+5.69%)
Dec 15, 2008 16.80 16.90 15.91 16.22 5,704,859 -0.50(-2.96%)
Dec 12, 2008 15.76 16.76 15.73 16.72 7,431,293 +0.58(+3.57%)
Dec 11, 2008 16.86 17.03 15.95 16.14 6,402,306 -0.89(-5.25%)
Dec 10, 2008 16.84 17.28 16.71 17.03 7,808,372 +0.37(+2.25%)
Dec 09, 2008 17.00 17.55 16.49 16.66 9,073,251 -0.46(-2.66%)
Dec 08, 2008 16.87 17.32 16.77 17.12 6,305,524 +0.68(+4.12%)
Dec 05, 2008 15.54 16.51 15.22 16.44 6,998,545 +0.56(+3.55%)
Dec 04, 2008 16.14 16.63 15.52 15.87 7,404,116 -0.50(-3.03%)
Dec 03, 2008 15.74 16.41 15.41 16.37 8,858,097 +0.52(+3.30%)
Dec 02, 2008 15.40 15.87 15.08 15.85 13,271,886 +0.68(+4.49%)
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.