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 30, 2008 65.09 65.35 64.70 65.18 2,089,496 +0.33(+0.51%)
May 29, 2008 64.35 65.55 64.28 64.85 1,706,287 +0.33(+0.51%)
May 28, 2008 64.44 64.54 63.85 64.52 1,513,255 +0.33(+0.51%)
May 27, 2008 63.38 64.19 63.31 64.19 943,983 +0.82(+1.29%)
May 26, 2008 63.85 63.85 62.79 63.37 0 +0.00(+0.00%)
May 23, 2008 63.85 63.85 62.79 63.37 1,337,208 -0.62(-0.98%)
May 22, 2008 63.71 64.30 63.65 63.99 1,461,357 +0.47(+0.75%)
May 21, 2008 64.36 64.92 63.32 63.52 1,003,776 -0.84(-1.31%)
May 20, 2008 64.45 64.52 63.79 64.36 1,272,828 -0.16(-0.25%)
May 19, 2008 64.83 65.47 64.40 64.52 631,601 -0.41(-0.63%)
May 16, 2008 65.07 65.14 63.95 64.93 1,214,044 +0.04(+0.06%)
May 15, 2008 64.23 64.92 63.88 64.89 483,823 +0.76(+1.19%)
May 14, 2008 64.36 64.92 64.07 64.13 828,516 +0.00(+0.00%)
May 13, 2008 63.70 64.28 63.36 64.13 1,798,893 +0.76(+1.20%)
May 12, 2008 62.79 63.69 62.60 63.37 958,468 +0.64(+1.02%)
May 09, 2008 62.25 62.90 62.03 62.73 345,585 +0.09(+0.14%)
May 08, 2008 62.70 62.80 62.22 62.64 1,314,618 +0.12(+0.19%)
May 07, 2008 63.50 63.86 62.34 62.52 643,332 -0.83(-1.31%)
May 06, 2008 62.78 63.78 62.69 63.35 908,673 +0.17(+0.27%)
May 05, 2008 63.34 63.64 62.90 63.18 1,163,351 -0.31(-0.49%)
May 02, 2008 64.18 64.25 63.18 63.49 814,111 -0.01(-0.02%)
May 01, 2008 62.65 63.74 62.35 63.50 1,433,811 +0.92(+1.47%)
Apr 30, 2008 62.95 63.63 62.20 62.58 1,258,706 -0.27(-0.43%)
Apr 29, 2008 63.19 63.31 62.45 62.85 651,762 -0.57(-0.90%)
Apr 28, 2008 63.02 63.60 62.63 63.42 1,713,398 +0.40(+0.63%)
Apr 25, 2008 62.69 63.17 61.87 63.02 578,484 +0.66(+1.06%)
Apr 24, 2008 61.47 62.69 60.68 62.36 1,244,380 +0.98(+1.60%)
Apr 23, 2008 61.45 61.82 60.95 61.38 944,394 -0.01(-0.02%)
Apr 22, 2008 62.05 62.05 60.70 61.39 1,470,679 -1.02(-1.63%)
Apr 21, 2008 62.36 62.67 62.05 62.41 496,276 -0.21(-0.34%)
Apr 18, 2008 62.81 63.10 62.34 62.62 1,703,666 +0.87(+1.41%)
Apr 17, 2008 61.86 61.94 61.27 61.75 483,845 -0.25(-0.40%)
Apr 16, 2008 60.97 62.24 60.90 62.00 1,188,935 +1.82(+3.02%)
Apr 15, 2008 60.26 60.43 59.73 60.18 1,527,974 +0.32(+0.53%)
Apr 14, 2008 60.08 60.59 59.76 59.86 867,638 -0.32(-0.53%)
Apr 11, 2008 61.00 61.06 59.96 60.18 1,136,983 -1.39(-2.26%)
Apr 10, 2008 61.15 61.97 60.73 61.57 724,683 +0.44(+0.72%)
Apr 09, 2008 62.19 62.41 60.92 61.13 1,078,893 -0.95(-1.53%)
Apr 08, 2008 61.85 62.36 61.70 62.08 989,354 -0.08(-0.13%)
Apr 07, 2008 62.92 63.05 62.07 62.16 919,550 -0.32(-0.51%)
Apr 04, 2008 62.56 63.06 62.03 62.48 3,497,159 +0.14(+0.22%)
Apr 03, 2008 61.98 62.79 61.85 62.34 1,211,242 -0.11(-0.18%)
Apr 02, 2008 62.24 62.88 61.75 62.45 4,563,362 +0.25(+0.40%)
Apr 01, 2008 60.84 62.20 60.71 62.20 1,612,488 +2.27(+3.79%)
Mar 31, 2008 59.82 60.67 59.56 59.93 2,690,185 +0.23(+0.39%)
Mar 28, 2008 60.56 60.75 59.61 59.70 2,261,033 -0.75(-1.24%)
Mar 27, 2008 61.41 61.57 60.38 60.45 1,138,119 -0.92(-1.50%)
Mar 26, 2008 61.34 61.61 60.87 61.37 1,398,195 -0.40(-0.65%)
Mar 25, 2008 61.95 61.97 60.97 61.77 3,237,854 +0.25(+0.41%)
Mar 24, 2008 60.07 61.85 59.93 61.52 1,296,654 +1.85(+3.10%)
Mar 21, 2008 58.63 59.92 58.35 59.67 1,639,666 +0.02(+0.03%)
Mar 20, 2008 58.63 59.92 58.35 59.65 1,639,666 +1.34(+2.30%)
Mar 19, 2008 60.31 60.65 58.31 58.31 1,921,900 -1.57(-2.62%)
Mar 18, 2008 58.50 60.01 58.01 59.88 1,140,634 +2.63(+4.59%)
Mar 17, 2008 56.60 58.16 56.37 57.25 2,317,665 -1.09(-1.87%)
Mar 14, 2008 60.07 60.22 57.72 58.34 1,907,271 -1.47(-2.46%)
Mar 13, 2008 58.05 59.81 57.20 59.81 4,019,151 +1.39(+2.38%)
Mar 12, 2008 58.96 59.77 58.17 58.42 1,378,573 -0.57(-0.97%)
Mar 11, 2008 58.63 59.13 57.51 58.99 2,150,619 +2.11(+3.71%)
Mar 10, 2008 58.23 58.36 56.81 56.88 2,941,747 -1.12(-1.93%)
Mar 07, 2008 58.00 58.97 57.64 58.00 2,311,178 -0.39(-0.67%)
Mar 06, 2008 59.62 59.82 58.27 58.39 2,523,109 -1.69(-2.81%)
Mar 05, 2008 60.10 60.44 59.35 60.08 3,011,652 +0.47(+0.79%)
Mar 04, 2008 59.44 60.04 58.81 59.61 1,509,445 -0.36(-0.60%)
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.