Skip to main content

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

110.56 +0.60 (+0.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.10 24.44 23.99 24.14 6,678,633 +0.09(+0.39%)
Mar 28, 2008 24.39 24.47 24.01 24.05 5,613,224 -0.30(-1.24%)
Mar 27, 2008 24.74 24.80 24.32 24.35 2,825,486 -0.37(-1.50%)
Mar 26, 2008 24.71 24.82 24.52 24.72 3,471,148 -0.16(-0.65%)
Mar 25, 2008 24.95 24.96 24.56 24.88 8,038,272 +0.10(+0.41%)
Mar 24, 2008 24.20 24.91 24.14 24.78 3,219,063 +0.75(+3.10%)
Mar 21, 2008 23.62 24.14 23.50 24.04 4,070,622 +0.01(+0.03%)
Mar 20, 2008 23.62 24.14 23.50 24.03 4,070,622 +0.54(+2.30%)
Mar 19, 2008 24.29 24.43 23.49 23.49 4,771,295 -0.63(-2.62%)
Mar 18, 2008 23.56 24.17 23.37 24.12 2,831,729 +1.06(+4.59%)
Mar 17, 2008 22.80 23.43 22.71 23.06 5,753,818 -0.44(-1.87%)
Mar 14, 2008 24.20 24.26 23.25 23.50 4,734,977 -0.59(-2.46%)
Mar 13, 2008 23.38 24.09 23.04 24.09 9,977,915 +0.56(+2.38%)
Mar 12, 2008 23.75 24.08 23.43 23.53 3,422,435 -0.23(-0.97%)
Mar 11, 2008 23.62 23.82 23.17 23.76 5,339,111 +0.85(+3.71%)
Mar 10, 2008 23.46 23.51 22.88 22.91 7,303,159 -0.45(-1.93%)
Mar 07, 2008 23.36 23.75 23.22 23.36 5,737,713 -0.16(-0.67%)
Mar 06, 2008 24.02 24.10 23.47 23.52 6,263,852 -0.68(-2.81%)
Mar 05, 2008 24.21 24.35 23.91 24.20 7,476,705 +0.19(+0.79%)
Mar 04, 2008 23.94 24.18 23.69 24.01 3,747,337 -0.14(-0.60%)
Mar 03, 2008 24.12 24.28 23.81 24.16 5,220,790 -0.03(-0.13%)
Feb 29, 2008 24.62 24.62 24.08 24.19 2,202,797 -0.66(-2.66%)
Feb 28, 2008 24.99 25.14 24.75 24.85 3,118,347 -0.44(-1.72%)
Feb 27, 2008 25.07 25.51 25.01 25.28 3,095,832 +0.01(+0.03%)
Feb 26, 2008 24.91 25.49 24.86 25.28 5,001,312 +0.27(+1.10%)
Feb 25, 2008 24.53 25.10 24.41 25.00 5,635,795 +0.50(+2.04%)
Feb 22, 2008 24.47 24.53 24.06 24.50 2,779,319 -0.28(-1.12%)
Feb 21, 2008 25.10 25.22 24.41 24.78 4,418,861 -0.14(-0.55%)
Feb 20, 2008 24.43 24.95 24.32 24.92 5,251,063 +0.33(+1.33%)
Feb 19, 2008 24.83 25.03 24.49 24.59 3,168,634 -0.06(-0.26%)
Feb 18, 2008 24.55 24.66 24.29 24.66 0 +0.00(+0.00%)
Feb 15, 2008 24.55 24.66 24.29 24.66 2,675,870 -0.03(-0.11%)
Feb 14, 2008 25.26 25.30 24.62 24.68 2,886,247 -0.54(-2.14%)
Feb 13, 2008 25.02 25.26 24.83 25.22 3,690,257 +0.40(+1.62%)
Feb 12, 2008 24.68 24.98 24.54 24.82 3,248,447 +0.27(+1.10%)
Feb 11, 2008 24.49 24.71 24.22 24.55 2,937,850 +0.06(+0.26%)
Feb 08, 2008 24.58 24.82 24.30 24.49 4,120,676 -0.09(-0.36%)
Feb 07, 2008 24.22 24.77 24.08 24.58 5,529,141 +0.33(+1.35%)
Feb 06, 2008 24.69 24.89 24.22 24.25 4,007,828 -0.33(-1.36%)
Feb 05, 2008 24.78 25.05 24.49 24.58 8,689,496 -0.63(-2.49%)
Feb 04, 2008 25.43 25.47 25.12 25.21 3,703,045 -0.26(-1.01%)
Feb 01, 2008 25.00 25.57 24.93 25.47 3,546,344 +0.69(+2.80%)
Jan 31, 2008 23.91 25.09 23.87 24.78 4,415,442 +0.55(+2.28%)
Jan 30, 2008 24.45 24.97 24.19 24.22 3,584,027 -0.32(-1.31%)
Jan 29, 2008 24.54 24.60 24.14 24.55 2,522,795 +0.16(+0.64%)
Jan 28, 2008 23.81 24.40 23.60 24.39 3,312,101 +0.49(+2.06%)
Jan 25, 2008 24.35 24.44 23.74 23.90 3,477,501 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,746,596 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.68 24.07 8,186,471 +0.83(+3.57%)
Jan 22, 2008 21.17 23.64 21.17 23.24 6,263,320 -0.07(-0.29%)
Jan 21, 2008 23.56 23.84 23.01 23.31 0 +0.00(+0.00%)
Jan 18, 2008 23.56 23.84 23.01 23.31 5,939,712 -0.17(-0.70%)
Jan 17, 2008 24.12 24.26 23.41 23.47 5,839,452 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,078,193 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,165,593 -0.47(-1.93%)
Jan 14, 2008 24.43 24.53 24.23 24.44 4,392,406 +0.24(+0.98%)
Jan 11, 2008 24.57 24.63 24.12 24.20 5,749,255 -0.50(-2.02%)
Jan 10, 2008 24.19 24.91 24.09 24.70 7,283,194 +0.16(+0.64%)
Jan 09, 2008 24.18 24.54 23.73 24.54 7,072,752 +0.28(+1.15%)
Jan 08, 2008 24.95 25.25 24.18 24.27 7,390,676 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.95 4,192,605 +0.13(+0.52%)
Jan 04, 2008 25.29 25.33 24.72 24.82 3,394,384 -0.78(-3.05%)
Jan 03, 2008 25.93 26.12 25.56 25.61 5,461,555 -0.33(-1.27%)
Jan 02, 2008 26.15 26.32 25.72 25.94 6,875,225 -0.25(-0.97%)
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.