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 26, 2010 22.51 22.54 22.28 22.36 5,050,941 -0.09(-0.38%)
Feb 25, 2010 22.19 22.50 22.13 22.45 3,054,149 -0.07(-0.29%)
Feb 24, 2010 22.35 22.59 22.30 22.51 2,711,661 +0.24(+1.08%)
Feb 23, 2010 22.47 22.52 22.20 22.27 3,331,750 -0.25(-1.10%)
Feb 22, 2010 22.55 22.57 22.43 22.52 2,042,494 +0.07(+0.32%)
Feb 19, 2010 22.28 22.53 22.26 22.45 3,254,477 +0.06(+0.25%)
Feb 18, 2010 22.16 22.39 22.12 22.39 3,386,326 +0.23(+1.04%)
Feb 17, 2010 22.12 22.20 22.00 22.16 2,402,141 +0.13(+0.57%)
Feb 16, 2010 21.89 22.04 21.70 22.03 2,626,909 +0.35(+1.61%)
Feb 12, 2010 21.32 21.68 21.68 21.68 3,550,647 +0.16(+0.73%)
Feb 11, 2010 21.15 21.54 20.99 21.53 2,623,434 +0.29(+1.37%)
Feb 10, 2010 21.11 21.28 20.89 21.24 3,231,987 +0.08(+0.38%)
Feb 09, 2010 21.13 21.28 20.90 21.15 4,213,377 +0.29(+1.40%)
Feb 08, 2010 20.98 21.16 20.86 20.86 14,218,637 -0.23(-1.10%)
Feb 05, 2010 21.08 21.13 20.67 21.09 5,755,168 +0.04(+0.19%)
Feb 04, 2010 21.58 21.60 21.04 21.05 8,269,480 -0.83(-3.81%)
Feb 03, 2010 21.80 21.92 21.55 21.89 5,616,315 +0.01(+0.04%)
Feb 02, 2010 21.74 21.94 21.60 21.88 2,936,367 +0.29(+1.32%)
Feb 01, 2010 21.58 21.73 21.48 21.59 3,393,024 +0.12(+0.54%)
Jan 29, 2010 21.79 22.01 21.44 21.48 5,222,327 -0.21(-0.97%)
Jan 28, 2010 22.13 22.17 21.51 21.69 4,132,291 -0.40(-1.80%)
Jan 27, 2010 21.78 22.13 21.70 22.09 4,930,213 +0.23(+1.04%)
Jan 26, 2010 21.95 22.13 21.84 21.86 3,274,798 -0.17(-0.77%)
Jan 25, 2010 22.16 22.17 21.90 22.03 3,990,800 +0.03(+0.13%)
Jan 22, 2010 22.38 22.49 21.95 22.00 5,374,845 -0.44(-1.97%)
Jan 21, 2010 22.72 22.88 22.30 22.44 4,439,778 -0.26(-1.16%)
Jan 20, 2010 22.88 22.88 22.45 22.71 4,186,282 -0.33(-1.42%)
Jan 19, 2010 22.71 23.03 22.71 23.03 6,471,901 +0.40(+1.75%)
Jan 15, 2010 22.93 22.64 22.64 22.64 3,280,444 -0.30(-1.29%)
Jan 14, 2010 22.75 22.99 22.73 22.93 2,626,075 +0.09(+0.39%)
Jan 13, 2010 22.63 22.87 22.47 22.84 3,275,617 +0.26(+1.17%)
Jan 12, 2010 22.66 22.73 22.46 22.58 4,628,829 -0.21(-0.94%)
Jan 11, 2010 22.99 23.01 22.69 22.80 2,025,793 -0.08(-0.35%)
Jan 08, 2010 22.72 22.88 22.65 22.88 1,701,305 +0.09(+0.39%)
Jan 07, 2010 22.64 22.79 22.42 22.79 5,151,205 +0.16(+0.70%)
Jan 06, 2010 22.62 22.74 22.54 22.63 2,296,468 -0.02(-0.11%)
Jan 05, 2010 22.70 22.76 22.53 22.65 3,788,920 -0.07(-0.30%)
Jan 04, 2010 22.53 22.76 22.52 22.72 3,769,779 +0.55(+2.47%)
Dec 31, 2009 22.56 22.18 22.18 22.18 2,285,996 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,240,562 +0.02(+0.11%)
Dec 29, 2009 22.61 22.63 22.51 22.52 5,411,464 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,537 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,307 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,508,911 +0.30(+1.35%)
Dec 22, 2009 21.97 22.16 21.92 22.14 2,847,453 +0.23(+1.05%)
Dec 21, 2009 21.78 21.97 21.77 21.91 2,591,767 +0.27(+1.27%)
Dec 18, 2009 21.59 21.64 21.31 21.64 2,906,503 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.26 21.44 2,567,546 -0.12(-0.56%)
Dec 16, 2009 21.64 21.72 21.47 21.56 2,533,432 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.50 2,905,321 -0.02(-0.07%)
Dec 14, 2009 21.37 21.53 21.34 21.51 3,661,948 +0.36(+1.70%)
Dec 11, 2009 21.07 21.18 20.91 21.16 1,585,527 +0.25(+1.18%)
Dec 10, 2009 21.12 22.23 20.85 20.91 2,510,137 -0.12(-0.59%)
Dec 09, 2009 21.06 21.11 20.83 21.03 2,382,479 -0.08(-0.36%)
Dec 08, 2009 21.05 21.22 20.82 21.11 3,260,340 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.06 21.20 2,381,605 +0.02(+0.11%)
Dec 04, 2009 21.10 21.37 20.81 21.17 6,128,387 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.66 20.66 3,007,170 -0.31(-1.46%)
Dec 02, 2009 20.74 21.16 20.74 20.97 2,851,854 +0.23(+1.11%)
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.