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

104.80 USD -1.50 (-1.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 43.19 43.77 42.90 43.77 1,573,157 +0.78(+1.81%)
May 28, 2009 43.23 43.54 42.02 42.99 1,403,859 +0.01(+0.02%)
May 27, 2009 43.65 44.09 42.89 42.98 1,796,568 -0.94(-2.14%)
May 26, 2009 41.45 44.02 41.37 43.92 2,106,973 +2.13(+5.10%)
May 22, 2009 42.59 42.65 41.79 41.79 1,205,581 -0.46(-1.09%)
May 21, 2009 42.28 42.71 41.57 42.25 1,234,983 -0.70(-1.63%)
May 20, 2009 43.74 44.54 42.82 42.95 1,686,021 -0.31(-0.72%)
May 19, 2009 43.34 43.86 42.83 43.26 1,277,838 -0.06(-0.14%)
May 18, 2009 42.39 43.51 42.25 43.32 1,131,670 +1.50(+3.59%)
May 15, 2009 41.88 42.52 41.51 41.82 1,619,636 -0.16(-0.38%)
May 14, 2009 41.54 42.75 41.25 41.98 1,700,724 +0.48(+1.16%)
May 13, 2009 42.75 42.84 41.39 41.50 1,754,892 -2.06(-4.73%)
May 12, 2009 44.41 44.66 42.72 43.56 1,724,020 -0.70(-1.58%)
May 11, 2009 44.31 44.64 43.95 44.26 1,465,756 -0.87(-1.93%)
May 08, 2009 44.45 45.28 43.93 45.13 2,376,098 +1.37(+3.13%)
May 07, 2009 45.35 45.45 43.31 43.76 2,584,988 -0.77(-1.73%)
May 06, 2009 44.96 45.16 43.74 44.53 1,873,945 +0.12(+0.27%)
May 05, 2009 44.57 44.70 43.79 44.41 2,499,469 -0.29(-0.65%)
May 04, 2009 44.15 44.78 44.05 44.70 1,444,869 +1.55(+3.59%)
May 01, 2009 43.00 43.49 42.69 43.15 1,395,115 +0.18(+0.42%)
Apr 30, 2009 43.88 44.41 42.97 42.97 2,256,026 -0.15(-0.35%)
Apr 29, 2009 42.18 43.72 41.98 43.12 2,086,110 +1.45(+3.48%)
Apr 28, 2009 41.00 42.44 40.96 41.67 1,698,435 +0.13(+0.31%)
Apr 27, 2009 41.42 42.16 41.13 41.54 1,267,615 -0.42(-1.00%)
Apr 24, 2009 41.57 42.66 41.19 41.96 2,148,147 +0.72(+1.75%)
Apr 23, 2009 41.46 41.60 40.43 41.24 2,878,962 -0.22(-0.53%)
Apr 22, 2009 40.54 42.44 40.40 41.46 3,944,313 +0.23(+0.56%)
Apr 21, 2009 39.54 41.32 39.37 41.23 3,087,505 +1.43(+3.59%)
Apr 20, 2009 41.08 41.29 39.74 39.80 3,725,067 -2.04(-4.88%)
Apr 17, 2009 41.49 42.35 41.11 41.84 1,533,320 +0.52(+1.26%)
Apr 16, 2009 40.70 41.73 40.00 41.32 3,026,347 +1.11(+2.76%)
Apr 15, 2009 39.37 40.30 39.22 40.21 1,522,364 +0.67(+1.69%)
Apr 14, 2009 40.15 40.63 39.53 39.54 1,780,426 -1.29(-3.16%)
Apr 13, 2009 40.43 41.15 39.91 40.83 2,874,938 +0.12(+0.29%)
Apr 09, 2009 39.41 40.76 39.25 40.71 2,037,914 +2.34(+6.10%)
Apr 08, 2009 37.88 38.46 37.56 38.37 1,623,726 +0.68(+1.80%)
Apr 07, 2009 38.48 38.76 37.58 37.69 1,618,273 -1.45(-3.70%)
Apr 06, 2009 39.31 39.42 38.44 39.14 2,512,093 -0.59(-1.49%)
Apr 03, 2009 39.06 39.73 38.63 39.73 1,674,884 +0.75(+1.92%)
Apr 02, 2009 38.34 39.63 38.10 38.98 2,090,155 +1.80(+4.84%)
Apr 01, 2009 35.94 37.33 35.79 37.18 2,246,931 +0.79(+2.17%)
Mar 31, 2009 36.65 37.60 36.17 36.39 2,201,094 +0.18(+0.50%)
Mar 30, 2009 36.18 36.44 35.42 36.21 1,606,233 -2.28(-5.92%)
Mar 26, 2009 37.41 38.50 37.13 38.49 2,686,875 +1.62(+4.39%)
Mar 25, 2009 36.42 37.57 35.37 36.87 2,354,965 +0.62(+1.71%)
Mar 24, 2009 37.02 37.43 36.10 36.25 1,867,690 -1.31(-3.49%)
Mar 23, 2009 36.22 37.56 36.11 37.56 2,146,367 +2.91(+8.40%)
Mar 20, 2009 36.28 36.32 34.63 34.65 2,005,127 -1.26(-3.51%)
Mar 19, 2009 36.84 36.91 35.75 35.91 2,020,686 -0.42(-1.16%)
Mar 18, 2009 35.03 36.62 34.62 36.33 2,215,837 +1.16(+3.30%)
Mar 17, 2009 33.76 35.17 33.49 35.17 2,113,533 +1.40(+4.15%)
Mar 16, 2009 34.59 34.97 33.64 33.77 2,409,002 -0.45(-1.32%)
Mar 13, 2009 34.15 34.47 33.69 34.22 0 +0.45(+1.33%)
Mar 12, 2009 31.90 34.04 31.48 33.77 2,780,324 +1.71(+5.33%)
Mar 11, 2009 32.31 32.91 31.81 32.06 1,960,120 +0.12(+0.38%)
Mar 10, 2009 30.77 32.08 30.63 31.94 2,635,350 +1.83(+6.08%)
Mar 09, 2009 30.30 31.10 29.92 30.11 2,002,389 -0.59(-1.92%)
Mar 06, 2009 31.04 31.44 29.96 30.70 0 -0.21(-0.68%)
Mar 05, 2009 31.66 32.03 30.87 30.91 1,586,483 -1.46(-4.51%)
Mar 04, 2009 32.23 32.94 31.72 32.37 1,870,949 +0.08(+0.25%)
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.