Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.99 26.44 25.99 26.31 4,741,606 +0.20(+0.77%)
Apr 27, 2006 26.20 26.42 25.91 26.11 10,670,413 -0.24(-0.92%)
Apr 26, 2006 26.26 26.60 26.26 26.35 9,502,821 +0.04(+0.17%)
Apr 25, 2006 26.45 26.45 26.14 26.30 1,668,981 -0.08(-0.31%)
Apr 24, 2006 26.48 26.49 26.29 26.38 2,261,217 -0.22(-0.82%)
Apr 21, 2006 26.74 26.76 26.43 26.60 6,814,430 -0.02(-0.08%)
Apr 20, 2006 26.74 26.74 26.35 26.62 7,906,813 -0.04(-0.14%)
Apr 19, 2006 26.44 26.73 26.44 26.66 7,848,732 +0.23(+0.87%)
Apr 18, 2006 25.92 26.45 25.91 26.43 7,482,122 +0.63(+2.44%)
Apr 17, 2006 25.80 25.89 25.62 25.80 2,821,184 +0.01(+0.03%)
Apr 13, 2006 25.76 25.89 25.52 25.79 1,443,356 +0.04(+0.14%)
Apr 12, 2006 25.58 25.78 25.56 25.76 4,873,158 +0.17(+0.68%)
Apr 11, 2006 25.96 26.05 25.53 25.58 2,426,278 -0.36(-1.38%)
Apr 10, 2006 26.01 26.14 25.83 25.94 1,905,280 -0.07(-0.26%)
Apr 07, 2006 26.46 26.52 25.95 26.01 3,124,500 -0.33(-1.25%)
Apr 06, 2006 26.33 26.38 26.16 26.34 1,465,447 +0.01(+0.03%)
Apr 05, 2006 26.23 26.38 26.10 26.33 1,373,608 +0.06(+0.25%)
Apr 04, 2006 26.13 26.33 26.01 26.27 6,952,436 +0.16(+0.62%)
Apr 03, 2006 26.34 26.44 26.07 26.11 4,706,856 -0.15(-0.58%)
Mar 31, 2006 26.27 26.28 26.06 26.26 1,493,495 +0.07(+0.28%)
Mar 30, 2006 26.26 26.45 26.01 26.19 1,762,558 -0.02(-0.09%)
Mar 29, 2006 25.92 26.22 25.84 26.21 4,696,679 +0.37(+1.43%)
Mar 28, 2006 25.88 26.06 25.76 25.84 3,931,688 -0.11(-0.44%)
Mar 27, 2006 25.99 25.99 25.80 25.95 1,382,544 -0.05(-0.19%)
Mar 24, 2006 25.86 26.00 25.78 26.00 1,292,443 +0.14(+0.55%)
Mar 23, 2006 25.74 25.86 25.64 25.86 1,688,838 +0.18(+0.71%)
Mar 22, 2006 25.33 25.77 25.31 25.68 3,241,408 +0.22(+0.85%)
Mar 21, 2006 25.64 25.82 25.42 25.46 5,689,033 -0.18(-0.71%)
Mar 20, 2006 25.66 25.70 25.51 25.64 8,728,646 +0.03(+0.11%)
Mar 17, 2006 25.66 25.66 25.49 25.62 5,788,815 +0.10(+0.41%)
Mar 16, 2006 25.64 25.75 25.51 25.51 7,707,747 -0.03(-0.11%)
Mar 15, 2006 25.32 25.54 25.23 25.54 2,537,477 +0.21(+0.83%)
Mar 14, 2006 24.98 25.33 24.90 25.33 3,409,945 +0.29(+1.14%)
Mar 13, 2006 25.08 25.21 24.95 25.04 6,008,483 +0.08(+0.34%)
Mar 10, 2006 24.64 24.98 24.54 24.96 4,536,086 +0.35(+1.42%)
Mar 09, 2006 24.78 24.92 24.61 24.61 1,009,729 -0.17(-0.70%)
Mar 08, 2006 24.66 24.83 22.80 24.78 5,004,215 +0.05(+0.21%)
Mar 07, 2006 24.99 25.01 24.64 24.73 2,590,843 -0.30(-1.21%)
Mar 06, 2006 25.31 25.33 24.98 25.03 2,797,604 -0.25(-1.00%)
Mar 03, 2006 25.35 25.55 25.27 25.28 4,159,795 -0.17(-0.65%)
Mar 02, 2006 25.42 25.54 25.28 25.45 4,662,674 -0.02(-0.08%)
Mar 01, 2006 25.18 25.47 25.07 25.47 8,791,692 +0.39(+1.57%)
Feb 28, 2006 25.37 25.37 25.04 25.08 2,714,205 -0.29(-1.16%)
Feb 27, 2006 25.38 25.52 25.34 25.37 12,592,820 +0.03(+0.11%)
Feb 24, 2006 25.17 25.34 25.09 25.34 3,298,001 +0.17(+0.69%)
Feb 23, 2006 25.17 25.31 25.04 25.17 3,683,723 -0.02(-0.08%)
Feb 22, 2006 25.06 25.23 24.96 25.19 5,096,550 +0.13(+0.53%)
Feb 21, 2006 25.19 25.19 24.90 25.06 3,070,886 -0.02(-0.08%)
Feb 17, 2006 25.14 25.15 24.99 25.08 1,398,430 -0.06(-0.26%)
Feb 16, 2006 24.94 25.14 24.93 25.14 1,831,809 +0.24(+0.97%)
Feb 15, 2006 24.71 24.91 24.61 24.90 4,424,390 +0.19(+0.77%)
Feb 14, 2006 24.48 24.77 24.26 24.71 5,003,470 +0.28(+1.14%)
Feb 13, 2006 24.57 24.59 24.31 24.43 3,262,507 -0.19(-0.75%)
Feb 10, 2006 24.58 24.66 24.31 24.62 4,284,646 -0.04(-0.16%)
Feb 09, 2006 24.87 24.96 24.61 24.66 3,052,270 -0.17(-0.68%)
Feb 08, 2006 24.77 24.85 24.54 24.83 2,463,510 +0.12(+0.49%)
Feb 07, 2006 25.06 25.12 24.66 24.70 2,218,772 -0.36(-1.43%)
Feb 06, 2006 24.90 25.08 24.77 25.06 2,442,660 +0.13(+0.52%)
Feb 03, 2006 24.92 25.11 24.81 24.93 1,199,363 -0.11(-0.43%)
Feb 02, 2006 25.24 25.33 24.84 25.04 5,233,811 -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.