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 (%)
Mar 31, 2009 14.77 15.15 14.57 14.66 5,463,393 +0.07(+0.50%)
Mar 30, 2009 14.58 14.68 14.27 14.59 3,986,873 -0.92(-5.92%)
Mar 26, 2009 15.07 15.51 14.96 15.51 6,669,163 +0.65(+4.39%)
Mar 25, 2009 14.67 15.14 14.25 14.85 5,845,321 +0.25(+1.71%)
Mar 24, 2009 14.91 15.08 14.54 14.60 4,635,842 -0.53(-3.49%)
Mar 23, 2009 14.59 15.13 14.55 15.13 5,327,554 +1.17(+8.40%)
Mar 20, 2009 14.62 14.63 13.95 13.96 4,976,978 -0.51(-3.51%)
Mar 19, 2009 14.84 14.87 14.40 14.47 5,015,598 -0.17(-1.16%)
Mar 18, 2009 14.11 14.75 13.95 14.64 5,499,987 +0.47(+3.30%)
Mar 17, 2009 13.60 14.17 13.49 14.17 5,246,056 +0.56(+4.15%)
Mar 16, 2009 13.94 14.09 13.55 13.61 5,979,447 -0.18(-1.32%)
Mar 13, 2009 13.76 13.89 13.57 13.79 0 +0.18(+1.33%)
Mar 12, 2009 12.85 13.71 12.68 13.61 6,901,115 +0.69(+5.33%)
Mar 11, 2009 13.02 13.26 12.82 12.92 4,865,265 +0.05(+0.38%)
Mar 10, 2009 12.40 12.92 12.34 12.87 6,541,272 +0.74(+6.08%)
Mar 09, 2009 12.21 12.53 12.05 12.13 4,970,182 -0.24(-1.92%)
Mar 06, 2009 12.51 12.67 12.07 12.37 0 -0.08(-0.68%)
Mar 05, 2009 12.76 12.90 12.44 12.45 3,937,851 -0.59(-4.51%)
Mar 04, 2009 12.98 13.27 12.78 13.04 4,643,932 +0.03(+0.25%)
Mar 02, 2009 13.43 13.52 12.97 13.01 7,389,595 -0.79(-5.69%)
Feb 27, 2009 13.65 14.04 13.58 13.79 0 -0.06(-0.47%)
Feb 26, 2009 14.25 14.31 13.78 13.86 3,870,099 -0.22(-1.55%)
Feb 25, 2009 14.33 14.43 13.85 14.08 8,475,221 -0.34(-2.35%)
Feb 24, 2009 14.07 14.53 13.92 14.42 7,780,664 +0.52(+3.74%)
Feb 23, 2009 14.58 14.59 13.87 13.90 5,373,183 -0.64(-4.43%)
Feb 20, 2009 14.37 14.66 14.15 14.54 6,794,712 -0.12(-0.80%)
Feb 19, 2009 14.99 15.05 14.59 14.66 4,127,552 -0.15(-1.03%)
Feb 18, 2009 15.14 15.14 14.70 14.81 4,293,373 -0.14(-0.97%)
Feb 17, 2009 15.02 15.21 14.91 14.95 5,010,681 -0.64(-4.11%)
Feb 13, 2009 15.75 15.97 15.58 15.60 4,798,459 -0.17(-1.05%)
Feb 12, 2009 15.42 15.78 15.18 15.76 5,821,562 +0.12(+0.77%)
Feb 11, 2009 15.69 15.79 15.41 15.64 4,768,189 -0.01(-0.05%)
Feb 10, 2009 16.21 16.45 15.54 15.65 4,968,142 -0.70(-4.26%)
Feb 09, 2009 16.41 16.50 16.18 16.34 3,185,888 -0.17(-1.02%)
Feb 06, 2009 15.91 16.57 15.85 16.51 6,727,304 +0.64(+4.06%)
Feb 05, 2009 15.59 16.11 15.51 15.87 4,523,149 +0.17(+1.05%)
Feb 04, 2009 15.80 16.12 15.62 15.70 8,597,103 -0.07(-0.46%)
Feb 03, 2009 15.83 15.92 15.53 15.78 4,038,871 +0.06(+0.38%)
Feb 02, 2009 15.35 15.81 15.32 15.72 4,686,843 +0.07(+0.46%)
Jan 30, 2009 16.06 16.16 15.50 15.64 0 -0.30(-1.90%)
Jan 29, 2009 16.43 16.46 15.90 15.95 4,505,397 -0.69(-4.14%)
Jan 28, 2009 16.30 16.74 16.26 16.63 5,155,297 +0.64(+4.00%)
Jan 27, 2009 15.86 16.12 15.74 15.99 3,860,011 +0.19(+1.17%)
Jan 26, 2009 15.65 16.18 15.57 15.81 6,214,264 +0.16(+1.03%)
Jan 23, 2009 15.20 15.86 15.13 15.65 4,751,790 +0.08(+0.52%)
Jan 22, 2009 15.65 15.99 15.30 15.57 4,124,822 -0.45(-2.82%)
Jan 21, 2009 15.59 16.10 15.22 16.02 4,889,404 +0.66(+4.27%)
Jan 20, 2009 16.26 16.35 15.34 15.36 6,561,196 -1.10(-6.68%)
Jan 16, 2009 16.59 16.59 15.88 16.46 8,977,208 +0.22(+1.34%)
Jan 15, 2009 16.04 16.44 15.52 16.24 6,713,285 +0.23(+1.43%)
Jan 14, 2009 16.36 16.46 15.94 16.01 6,221,598 -0.68(-4.08%)
Jan 13, 2009 16.54 16.82 16.44 16.70 4,519,086 +0.15(+0.88%)
Jan 12, 2009 16.99 17.03 16.47 16.55 3,651,510 -0.48(-2.84%)
Jan 09, 2009 17.73 17.74 16.98 17.03 4,165,807 -0.66(-3.71%)
Jan 08, 2009 17.55 17.75 17.42 17.69 3,469,935 +0.08(+0.43%)
Jan 07, 2009 17.90 17.93 17.42 17.61 4,106,782 -0.58(-3.21%)
Jan 06, 2009 18.13 18.42 17.99 18.20 4,484,135 +0.21(+1.14%)
Jan 05, 2009 18.10 18.11 17.66 17.99 7,284,246 -0.02(-0.11%)
Jan 02, 2009 17.85 18.19 17.64 18.01 0 +0.30(+1.68%)
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.