S&P Small-Cap Ishares Core ETF (NY: IJR )

110.39 USD -1.31 (-1.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 72.49 72.87 72.33 72.53 562,800 +0.27(+0.37%)
May 30, 2007 71.25 72.35 71.25 72.26 861,700 +0.39(+0.54%)
May 29, 2007 71.36 71.95 71.36 71.87 863,725 +0.65(+0.91%)
May 25, 2007 71.09 71.40 70.86 71.22 685,168 +0.37(+0.52%)
May 24, 2007 71.65 72.19 70.45 70.85 950,400 -0.83(-1.16%)
May 23, 2007 72.07 72.59 71.63 71.68 943,486 -0.29(-0.40%)
May 22, 2007 71.55 72.13 71.38 71.97 1,176,725 +0.44(+0.62%)
May 21, 2007 70.49 71.83 70.49 71.53 1,600,788 +0.80(+1.13%)
May 18, 2007 70.32 70.89 69.95 70.73 1,097,186 +0.66(+0.94%)
May 17, 2007 70.35 70.44 69.90 70.07 869,199 -0.34(-0.48%)
May 16, 2007 70.24 70.47 69.66 70.41 896,000 +0.26(+0.37%)
May 15, 2007 70.50 71.07 69.89 70.15 1,571,557 -0.34(-0.48%)
May 14, 2007 71.07 71.32 70.39 70.49 1,048,341 -0.60(-0.84%)
May 11, 2007 70.56 71.20 70.53 71.09 415,690 +0.54(+0.77%)
May 10, 2007 71.10 71.31 70.21 70.55 609,839 -0.89(-1.25%)
May 09, 2007 70.90 71.78 70.78 71.44 669,100 +0.41(+0.58%)
May 08, 2007 70.70 71.19 70.36 71.03 1,948,444 -0.20(-0.28%)
May 07, 2007 71.10 71.49 71.10 71.23 602,879 -0.28(-0.39%)
May 04, 2007 71.24 71.51 70.85 71.51 1,377,618 +0.70(+0.99%)
May 03, 2007 70.95 71.09 70.58 70.81 1,579,357 -0.03(-0.04%)
May 02, 2007 69.70 71.04 69.70 70.84 1,029,798 +0.96(+1.37%)
May 01, 2007 69.50 69.94 69.05 69.88 1,349,464 +0.39(+0.56%)
Apr 30, 2007 70.87 70.87 69.30 69.49 650,566 -1.22(-1.73%)
Apr 27, 2007 70.70 70.90 70.43 70.71 413,531 -0.33(-0.46%)
Apr 26, 2007 70.67 71.07 70.30 71.04 477,458 +0.37(+0.52%)
Apr 25, 2007 70.74 70.97 70.22 70.67 444,201 +0.43(+0.61%)
Apr 24, 2007 70.40 70.41 69.73 70.24 353,809 -0.05(-0.07%)
Apr 23, 2007 70.20 70.62 70.09 70.29 916,527 -0.11(-0.16%)
Apr 20, 2007 70.25 70.40 69.95 70.40 2,458,898 +0.79(+1.13%)
Apr 19, 2007 69.34 69.91 69.04 69.61 5,503,254 -0.14(-0.20%)
Apr 18, 2007 69.97 70.08 69.70 69.75 1,070,165 -0.44(-0.63%)
Apr 17, 2007 70.46 70.48 69.91 70.19 767,718 -0.17(-0.24%)
Apr 16, 2007 69.89 70.36 69.77 70.36 456,144 +0.83(+1.19%)
Apr 13, 2007 69.01 69.53 68.86 69.53 802,100 +0.53(+0.77%)
Apr 12, 2007 68.56 69.14 68.16 69.00 3,900,075 +0.36(+0.52%)
Apr 11, 2007 69.23 69.23 68.36 68.64 639,700 -0.48(-0.69%)
Apr 10, 2007 68.81 69.28 68.81 69.12 547,022 +0.24(+0.35%)
Apr 09, 2007 69.11 69.11 68.74 68.88 866,000 +0.08(+0.12%)
Apr 05, 2007 68.69 69.08 68.69 68.80 960,200 -0.10(-0.15%)
Apr 04, 2007 68.89 68.92 68.55 68.90 495,706 +0.11(+0.16%)
Apr 03, 2007 68.36 69.00 68.36 68.79 475,800 +0.65(+0.95%)
Apr 02, 2007 68.04 68.28 67.83 68.14 691,300 +0.23(+0.34%)
Mar 30, 2007 68.03 68.34 67.50 67.91 838,625 +0.00(+0.00%)
Mar 29, 2007 68.03 68.20 67.32 67.91 785,900 +0.33(+0.49%)
Mar 28, 2007 67.76 68.04 67.32 67.58 781,100 -0.55(-0.81%)
Mar 27, 2007 68.27 68.28 67.79 68.13 349,735 -0.20(-0.29%)
Mar 26, 2007 68.80 68.83 67.98 68.33 1,456,190 -0.38(-0.55%)
Mar 23, 2007 68.56 68.78 68.40 68.71 1,536,900 +0.18(+0.26%)
Mar 22, 2007 68.61 68.61 68.07 68.53 541,431 +0.10(+0.15%)
Mar 21, 2007 67.42 68.54 67.16 68.43 666,600 +1.13(+1.68%)
Mar 20, 2007 66.63 67.30 66.52 67.30 441,600 +0.58(+0.87%)
Mar 19, 2007 66.41 66.97 66.41 66.72 1,285,800 +0.67(+1.01%)
Mar 16, 2007 66.40 66.49 65.80 66.05 1,017,200 -0.20(-0.30%)
Mar 15, 2007 65.71 66.36 65.71 66.25 1,664,600 +0.47(+0.71%)
Mar 14, 2007 64.94 65.86 64.48 65.78 1,980,400 +0.64(+0.98%)
Mar 13, 2007 66.67 66.44 65.08 65.14 787,800 -1.53(-2.29%)
Mar 12, 2007 66.32 66.80 66.22 66.67 584,200 +0.17(+0.26%)
Mar 09, 2007 66.69 66.69 65.98 66.50 596,300 +0.27(+0.41%)
Mar 08, 2007 66.16 66.57 65.91 66.23 904,800 +0.68(+1.04%)
Mar 07, 2007 65.65 66.08 65.37 65.55 591,100 -0.08(-0.12%)
Mar 06, 2007 65.00 65.97 64.84 65.63 1,044,300 +1.48(+2.31%)
Mar 05, 2007 64.55 65.75 64.15 64.15 1,886,300 -1.32(-2.02%)
Mar 02, 2007 66.56 66.63 65.47 65.47 1,441,700 -1.26(-1.89%)
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.