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 (%)
Apr 30, 2009 17.68 17.89 17.31 17.31 5,600,793 -0.06(-0.35%)
Apr 29, 2009 16.99 17.61 16.91 17.37 5,178,961 +0.58(+3.48%)
Apr 28, 2009 16.52 17.09 16.50 16.78 4,216,522 +0.05(+0.31%)
Apr 27, 2009 16.68 16.98 16.57 16.73 3,146,971 -0.17(-1.00%)
Apr 24, 2009 16.74 17.18 16.59 16.90 5,332,974 +0.29(+1.75%)
Apr 23, 2009 16.70 16.76 16.29 16.61 7,147,290 -0.09(-0.53%)
Apr 22, 2009 16.33 17.09 16.27 16.70 9,792,123 +0.09(+0.56%)
Apr 21, 2009 15.93 16.64 15.86 16.61 7,665,017 +0.58(+3.59%)
Apr 20, 2009 16.55 16.63 16.01 16.03 9,247,824 -0.82(-4.88%)
Apr 17, 2009 16.71 17.06 16.56 16.85 3,806,609 +0.21(+1.26%)
Apr 16, 2009 16.39 16.81 16.11 16.64 7,513,187 +0.45(+2.76%)
Apr 15, 2009 15.86 16.23 15.80 16.20 3,779,409 +0.27(+1.69%)
Apr 14, 2009 16.17 16.36 15.92 15.93 4,420,072 -0.52(-3.16%)
Apr 13, 2009 16.29 16.58 16.08 16.45 7,137,300 +0.05(+0.29%)
Apr 09, 2009 15.87 16.42 15.81 16.40 5,059,310 +0.94(+6.10%)
Apr 08, 2009 15.26 15.49 15.13 15.46 4,031,050 +0.27(+1.80%)
Apr 07, 2009 15.50 15.61 15.14 15.18 4,017,512 -0.58(-3.70%)
Apr 06, 2009 15.83 15.88 15.48 15.77 6,236,503 -0.24(-1.48%)
Apr 03, 2009 15.73 16.00 15.56 16.00 4,158,054 +0.30(+1.92%)
Apr 02, 2009 15.44 15.96 15.35 15.70 5,189,003 +0.72(+4.84%)
Apr 01, 2009 14.48 15.04 14.42 14.98 5,578,214 +0.32(+2.17%)
Mar 31, 2009 14.76 15.15 14.57 14.66 5,464,420 +0.07(+0.50%)
Mar 30, 2009 14.57 14.68 14.27 14.59 3,987,622 -0.92(-5.92%)
Mar 26, 2009 15.07 15.51 14.96 15.50 6,670,416 +0.65(+4.39%)
Mar 25, 2009 14.67 15.13 14.25 14.85 5,846,419 +0.25(+1.71%)
Mar 24, 2009 14.91 15.08 14.54 14.60 4,636,713 -0.53(-3.49%)
Mar 23, 2009 14.59 15.13 14.55 15.13 5,328,555 +1.17(+8.40%)
Mar 20, 2009 14.61 14.63 13.95 13.96 4,977,913 -0.51(-3.51%)
Mar 19, 2009 14.84 14.87 14.40 14.46 5,016,540 -0.17(-1.16%)
Mar 18, 2009 14.11 14.75 13.95 14.63 5,501,020 +0.47(+3.30%)
Mar 17, 2009 13.60 14.17 13.49 14.17 5,247,041 +0.56(+4.15%)
Mar 16, 2009 13.93 14.09 13.55 13.60 5,980,570 -0.18(-1.32%)
Mar 13, 2009 13.76 13.88 13.57 13.78 0 +0.18(+1.33%)
Mar 12, 2009 12.85 13.71 12.68 13.60 6,902,412 +0.69(+5.33%)
Mar 11, 2009 13.01 13.26 12.81 12.91 4,866,179 +0.05(+0.38%)
Mar 10, 2009 12.39 12.92 12.34 12.87 6,542,500 +0.74(+6.08%)
Mar 09, 2009 12.21 12.53 12.05 12.13 4,971,116 -0.24(-1.92%)
Mar 06, 2009 12.50 12.66 12.07 12.37 0 -0.08(-0.68%)
Mar 05, 2009 12.75 12.90 12.43 12.45 3,938,591 -0.59(-4.51%)
Mar 04, 2009 12.98 13.27 12.78 13.04 4,644,804 +0.03(+0.25%)
Mar 02, 2009 13.43 13.51 12.97 13.01 7,390,983 -0.79(-5.69%)
Feb 27, 2009 13.64 14.04 13.58 13.79 0 -0.06(-0.47%)
Feb 26, 2009 14.25 14.31 13.78 13.86 3,870,826 -0.22(-1.55%)
Feb 25, 2009 14.33 14.42 13.85 14.07 8,476,813 -0.34(-2.35%)
Feb 24, 2009 14.07 14.53 13.92 14.41 7,782,126 +0.52(+3.74%)
Feb 23, 2009 14.57 14.59 13.87 13.89 5,374,192 -0.64(-4.43%)
Feb 20, 2009 14.36 14.66 14.15 14.54 6,795,988 -0.12(-0.80%)
Feb 19, 2009 14.99 15.05 14.59 14.65 4,128,328 -0.15(-1.03%)
Feb 18, 2009 15.13 15.13 14.69 14.81 4,294,180 -0.14(-0.97%)
Feb 17, 2009 15.01 15.21 14.91 14.95 5,011,622 -0.64(-4.11%)
Feb 13, 2009 15.75 15.97 15.58 15.59 4,799,360 -0.17(-1.05%)
Feb 12, 2009 15.42 15.78 15.18 15.76 5,822,655 +0.12(+0.77%)
Feb 11, 2009 15.69 15.79 15.40 15.64 4,769,085 -0.01(-0.05%)
Feb 10, 2009 16.21 16.45 15.54 15.64 4,969,075 -0.70(-4.26%)
Feb 09, 2009 16.40 16.50 16.18 16.34 3,186,487 -0.17(-1.02%)
Feb 06, 2009 15.91 16.57 15.85 16.51 6,728,568 +0.64(+4.06%)
Feb 05, 2009 15.58 16.11 15.51 15.87 4,523,999 +0.17(+1.05%)
Feb 04, 2009 15.80 16.12 15.61 15.70 8,598,718 -0.07(-0.46%)
Feb 03, 2009 15.83 15.92 15.52 15.77 4,039,630 +0.06(+0.38%)
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.