Skip to main content

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

110.25 +0.29 (+0.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.26 26.27 26.06 26.25 1,493,776 +0.07(+0.28%)
Mar 30, 2006 26.25 26.44 26.01 26.18 1,762,889 -0.02(-0.09%)
Mar 29, 2006 25.91 26.22 25.84 26.21 4,697,562 +0.37(+1.43%)
Mar 28, 2006 25.87 26.05 25.75 25.84 3,932,426 -0.11(-0.43%)
Mar 27, 2006 25.99 25.99 25.79 25.95 1,382,804 -0.05(-0.19%)
Mar 24, 2006 25.86 26.00 25.78 26.00 1,292,686 +0.14(+0.55%)
Mar 23, 2006 25.73 25.86 25.63 25.86 1,689,156 +0.18(+0.71%)
Mar 22, 2006 25.32 25.77 25.30 25.67 3,242,017 +0.22(+0.85%)
Mar 21, 2006 25.64 25.82 25.42 25.46 5,690,102 -0.18(-0.71%)
Mar 20, 2006 25.65 25.69 25.51 25.64 8,730,285 +0.03(+0.11%)
Mar 17, 2006 25.66 25.66 25.49 25.61 5,789,902 +0.10(+0.41%)
Mar 16, 2006 25.63 25.74 25.51 25.51 7,709,195 -0.03(-0.11%)
Mar 15, 2006 25.31 25.53 25.22 25.53 2,537,954 +0.21(+0.83%)
Mar 14, 2006 24.97 25.32 24.89 25.32 3,410,585 +0.29(+1.14%)
Mar 13, 2006 25.07 25.21 24.95 25.04 6,009,612 +0.08(+0.34%)
Mar 10, 2006 24.63 24.97 24.53 24.95 4,536,938 +0.35(+1.42%)
Mar 09, 2006 24.77 24.92 24.60 24.60 1,009,918 -0.17(-0.70%)
Mar 08, 2006 24.66 24.82 22.79 24.78 5,005,155 +0.05(+0.21%)
Mar 07, 2006 24.98 25.01 24.64 24.72 2,591,330 -0.30(-1.21%)
Mar 06, 2006 25.30 25.33 24.97 25.03 2,798,130 -0.25(-1.00%)
Mar 03, 2006 25.35 25.55 25.27 25.28 4,160,577 -0.17(-0.65%)
Mar 02, 2006 25.42 25.53 25.28 25.45 4,663,550 -0.02(-0.08%)
Mar 01, 2006 25.17 25.47 25.06 25.47 8,793,343 +0.39(+1.57%)
Feb 28, 2006 25.36 25.37 25.04 25.07 2,714,715 -0.29(-1.16%)
Feb 27, 2006 25.38 25.51 25.33 25.36 12,595,186 +0.03(+0.11%)
Feb 24, 2006 25.16 25.34 25.09 25.34 3,298,620 +0.17(+0.69%)
Feb 23, 2006 25.16 25.30 25.04 25.16 3,684,415 -0.02(-0.08%)
Feb 22, 2006 25.05 25.23 24.96 25.18 5,097,507 +0.13(+0.53%)
Feb 21, 2006 25.18 25.19 24.89 25.05 3,071,463 -0.02(-0.08%)
Feb 17, 2006 25.14 25.15 24.99 25.07 1,398,692 -0.06(-0.26%)
Feb 16, 2006 24.93 25.14 24.93 25.14 1,832,153 +0.24(+0.97%)
Feb 15, 2006 24.70 24.90 24.61 24.89 4,425,221 +0.19(+0.77%)
Feb 14, 2006 24.47 24.77 24.26 24.70 5,004,410 +0.28(+1.14%)
Feb 13, 2006 24.56 24.58 24.30 24.43 3,263,119 -0.19(-0.75%)
Feb 10, 2006 24.58 24.65 24.31 24.61 4,285,451 -0.04(-0.16%)
Feb 09, 2006 24.87 24.96 24.60 24.65 3,052,844 -0.17(-0.68%)
Feb 08, 2006 24.77 24.84 24.53 24.82 2,463,973 +0.12(+0.49%)
Feb 07, 2006 25.05 25.11 24.65 24.70 2,219,189 -0.36(-1.43%)
Feb 06, 2006 24.90 25.07 24.76 25.06 2,443,119 +0.13(+0.52%)
Feb 03, 2006 24.91 25.11 24.80 24.93 1,199,588 -0.11(-0.43%)
Feb 02, 2006 25.24 25.32 24.84 25.04 5,234,795 -0.25(-0.97%)
Feb 01, 2006 25.30 25.34 25.14 25.28 5,286,433 +0.09(+0.37%)
Jan 31, 2006 25.08 25.33 25.05 25.19 10,932,593 +0.05(+0.21%)
Jan 30, 2006 25.14 25.25 25.10 25.14 12,104,377 -0.01(-0.05%)
Jan 27, 2006 25.04 25.26 24.94 25.15 1,798,141 +0.20(+0.79%)
Jan 26, 2006 24.77 25.00 24.64 24.95 9,554,754 +0.30(+1.21%)
Jan 25, 2006 24.72 24.73 24.47 24.66 2,014,127 +0.03(+0.13%)
Jan 24, 2006 24.39 24.66 24.35 24.62 5,549,091 +0.32(+1.33%)
Jan 23, 2006 24.40 24.40 23.92 24.30 24,432,436 -0.04(-0.15%)
Jan 20, 2006 24.61 24.63 24.24 24.34 1,084,644 -0.23(-0.93%)
Jan 19, 2006 24.31 24.64 24.27 24.57 8,314,947 +0.30(+1.23%)
Jan 18, 2006 24.08 24.29 24.05 24.27 16,690,222 -0.02(-0.08%)
Jan 17, 2006 24.34 24.34 24.13 24.29 1,331,911 -0.08(-0.35%)
Jan 13, 2006 24.40 24.47 24.33 24.37 1,634,787 -0.04(-0.18%)
Jan 12, 2006 24.56 24.57 24.34 24.42 1,200,333 -0.10(-0.41%)
Jan 11, 2006 24.63 24.63 24.35 24.52 3,064,015 -0.04(-0.18%)
Jan 10, 2006 24.18 24.58 24.18 24.56 10,662,984 +0.22(+0.89%)
Jan 09, 2006 24.12 24.44 24.08 24.35 9,119,059 +0.24(+0.99%)
Jan 06, 2006 24.02 24.15 23.82 24.11 1,806,582 +0.21(+0.88%)
Jan 05, 2006 23.85 23.90 23.71 23.90 2,431,451 +0.07(+0.30%)
Jan 04, 2006 23.68 23.87 23.62 23.83 6,096,503 +0.13(+0.56%)
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.