Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,834 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.36 3,286,499 +0.00(+0.02%)
May 27, 2009 18.65 18.83 18.32 18.36 4,205,850 -0.40(-2.14%)
May 26, 2009 17.71 18.80 17.67 18.76 4,932,522 +0.91(+5.10%)
May 22, 2009 18.19 18.22 17.85 17.85 2,822,321 -0.20(-1.09%)
May 21, 2009 18.06 18.24 17.76 18.05 2,891,153 -0.30(-1.63%)
May 20, 2009 18.68 19.03 18.29 18.35 3,947,054 -0.13(-0.72%)
May 19, 2009 18.51 18.74 18.30 18.48 2,991,478 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.50 2,649,292 +0.64(+3.59%)
May 15, 2009 17.89 18.16 17.73 17.86 3,791,644 -0.07(-0.38%)
May 14, 2009 17.74 18.26 17.62 17.93 3,981,474 +0.20(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,108,284 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,036,011 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.77 18.91 3,431,403 -0.37(-1.93%)
May 08, 2009 18.99 19.34 18.76 19.28 5,562,557 +0.59(+3.13%)
May 07, 2009 19.37 19.41 18.50 18.69 6,051,578 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.68 19.02 4,386,993 +0.05(+0.27%)
May 05, 2009 19.04 19.09 18.71 18.97 5,851,374 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.09 3,382,506 +0.66(+3.59%)
May 01, 2009 18.37 18.58 18.24 18.43 3,266,029 +0.08(+0.42%)
Apr 30, 2009 18.74 18.97 18.36 18.36 5,281,463 -0.06(-0.35%)
Apr 29, 2009 18.02 18.68 17.93 18.42 4,883,681 +0.62(+3.48%)
Apr 28, 2009 17.51 18.13 17.50 17.80 3,976,116 +0.06(+0.31%)
Apr 27, 2009 17.69 18.01 17.57 17.74 2,967,546 -0.18(-1.00%)
Apr 24, 2009 17.76 18.22 17.59 17.92 5,028,913 +0.31(+1.75%)
Apr 23, 2009 17.71 17.77 17.27 17.62 6,739,785 -0.09(-0.53%)
Apr 22, 2009 17.32 18.13 17.26 17.71 9,233,822 +0.10(+0.56%)
Apr 21, 2009 16.89 17.65 16.82 17.61 7,227,994 +0.61(+3.59%)
Apr 20, 2009 17.55 17.64 16.98 17.00 8,720,557 -0.87(-4.88%)
Apr 17, 2009 17.72 18.09 17.56 17.87 3,589,574 +0.22(+1.26%)
Apr 16, 2009 17.39 17.83 17.09 17.65 7,084,820 +0.47(+2.76%)
Apr 15, 2009 16.82 17.21 16.75 17.18 3,563,925 +0.29(+1.69%)
Apr 14, 2009 17.15 17.35 16.89 16.89 4,168,060 -0.55(-3.16%)
Apr 13, 2009 17.27 17.58 17.05 17.44 6,730,365 +0.05(+0.29%)
Apr 09, 2009 16.83 17.41 16.77 17.39 4,770,852 +1.00(+6.10%)
Apr 08, 2009 16.18 16.43 16.04 16.39 3,801,218 +0.29(+1.80%)
Apr 07, 2009 16.44 16.56 16.05 16.10 3,788,453 -0.62(-3.70%)
Apr 06, 2009 16.79 16.84 16.42 16.72 5,880,927 -0.25(-1.48%)
Apr 03, 2009 16.68 16.97 16.50 16.97 3,920,982 +0.32(+1.92%)
Apr 02, 2009 16.38 16.93 16.27 16.65 4,893,151 +0.77(+4.84%)
Apr 01, 2009 15.35 15.95 15.29 15.88 5,260,171 +0.34(+2.17%)
Mar 31, 2009 15.66 16.06 15.45 15.54 5,152,864 +0.08(+0.50%)
Mar 30, 2009 15.45 15.57 15.13 15.47 3,760,266 -0.97(-5.92%)
Mar 26, 2009 15.98 16.45 15.86 16.44 6,290,100 +0.69(+4.39%)
Mar 25, 2009 15.56 16.05 15.11 15.75 5,513,083 +0.29(+1.89%)
Mar 24, 2009 15.79 15.96 15.39 15.46 4,379,839 -0.56(-3.49%)
Mar 23, 2009 15.45 16.02 15.40 16.02 5,033,353 +1.24(+8.40%)
Mar 20, 2009 15.47 15.49 14.77 14.78 4,702,137 -0.54(-3.51%)
Mar 19, 2009 15.71 15.74 15.24 15.31 4,738,624 -0.18(-1.16%)
Mar 18, 2009 14.94 15.62 14.76 15.49 5,196,264 +0.49(+3.30%)
Mar 17, 2009 14.40 15.00 14.28 15.00 4,956,355 +0.60(+4.15%)
Mar 16, 2009 14.75 14.91 14.35 14.40 5,649,247 -0.19(-1.32%)
Mar 13, 2009 14.56 14.70 14.37 14.59 0 +0.19(+1.33%)
Mar 12, 2009 13.60 14.52 13.42 14.40 6,520,018 +0.73(+5.33%)
Mar 11, 2009 13.78 14.03 13.56 13.67 4,596,593 +0.05(+0.38%)
Mar 10, 2009 13.12 13.68 13.06 13.62 6,180,046 +0.78(+6.08%)
Mar 09, 2009 12.92 13.26 12.76 12.84 4,695,716 -0.25(-1.92%)
Mar 06, 2009 13.24 13.41 12.78 13.09 0 -0.09(-0.68%)
Mar 05, 2009 13.50 13.66 13.16 13.18 3,720,393 -0.62(-4.51%)
Mar 04, 2009 13.74 14.05 13.53 13.80 4,387,482 +0.03(+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.