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 (%)
May 31, 2006 24.78 25.11 24.75 25.11 2,746,969 +0.38(+1.53%)
May 30, 2006 25.25 25.25 24.71 24.73 3,186,802 -0.64(-2.52%)
May 26, 2006 25.36 25.43 25.20 25.37 4,632,640 +0.12(+0.48%)
May 25, 2006 25.08 25.27 24.92 25.25 5,594,713 +0.44(+1.77%)
May 24, 2006 24.74 24.99 24.23 24.81 5,305,297 +0.15(+0.62%)
May 23, 2006 25.18 25.39 24.66 24.66 19,330,800 -0.32(-1.27%)
May 22, 2006 24.87 25.16 24.64 24.98 20,336,310 -0.16(-0.63%)
May 19, 2006 24.98 25.26 24.74 25.14 9,272,231 +0.19(+0.76%)
May 18, 2006 25.30 25.47 24.95 24.95 2,185,015 -0.27(-1.09%)
May 17, 2006 25.48 25.59 25.21 25.22 7,210,080 -0.44(-1.73%)
May 16, 2006 25.74 25.78 25.50 25.66 4,507,541 +0.04(+0.14%)
May 15, 2006 25.45 25.71 25.35 25.63 13,802,112 -0.06(-0.22%)
May 12, 2006 26.06 26.07 25.67 25.68 6,135,816 -0.55(-2.09%)
May 11, 2006 26.84 26.84 26.22 26.23 4,625,442 -0.59(-2.21%)
May 10, 2006 26.93 26.93 26.70 26.82 1,576,894 -0.12(-0.46%)
May 09, 2006 26.93 26.99 26.86 26.95 867,503 +0.02(+0.06%)
May 08, 2006 26.88 26.98 26.80 26.93 910,195 +0.03(+0.12%)
May 05, 2006 26.81 27.02 26.75 26.90 706,164 +0.25(+0.94%)
May 04, 2006 26.45 26.67 26.45 26.65 947,427 +0.30(+1.13%)
May 03, 2006 26.37 26.46 26.21 26.35 1,372,367 -0.02(-0.08%)
May 02, 2006 26.32 26.42 26.15 26.37 4,279,434 +0.23(+0.86%)
May 01, 2006 26.47 26.48 26.15 26.15 1,375,594 -0.16(-0.61%)
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%)
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.