Skip to main content

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

110.70 +0.74 (+0.67%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 23.77 24.06 23.61 23.77 5,610,203 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.05 3,514,207 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.05 23.13 5,552,585 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.29 23.14 14,025,018 -0.04(-0.19%)
May 24, 2010 23.38 23.61 23.18 23.19 14,640,041 -0.35(-1.49%)
May 21, 2010 22.81 23.70 22.72 23.54 6,676,427 +0.33(+1.40%)
May 20, 2010 23.28 23.79 23.20 23.21 6,774,155 -1.23(-5.03%)
May 19, 2010 24.54 24.84 24.09 24.44 5,303,567 -0.25(-1.01%)
May 18, 2010 25.52 25.56 24.60 24.69 6,518,345 -0.50(-1.97%)
May 17, 2010 25.22 25.42 24.43 25.19 13,541,073 +0.16(+0.63%)
May 14, 2010 25.03 25.37 24.71 25.03 3,249,842 -0.48(-1.88%)
May 13, 2010 25.65 25.87 25.36 25.51 5,221,819 -0.22(-0.87%)
May 12, 2010 25.08 25.74 25.06 25.73 3,573,553 +0.76(+3.06%)
May 11, 2010 25.06 25.34 24.93 24.97 6,250,875 +0.12(+0.47%)
May 10, 2010 24.49 24.85 24.44 24.85 7,845,799 +1.26(+5.35%)
May 07, 2010 23.98 24.35 23.33 23.59 9,739,793 +2.43(+11.46%)
May 06, 2010 24.32 25.21 11.12 21.16 9,958 -3.96(-15.77%)
May 05, 2010 25.18 25.47 25.03 25.13 5,881,165 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.29 25.43 6,861,768 -0.74(-2.85%)
May 03, 2010 25.76 26.20 25.76 26.17 3,409,357 +0.57(+2.24%)
Apr 30, 2010 26.51 26.54 25.59 25.60 3,793,791 -0.90(-3.41%)
Apr 29, 2010 26.05 26.51 25.90 26.50 11,260,821 +0.62(+2.39%)
Apr 28, 2010 25.95 26.02 25.73 25.88 4,322,210 +0.08(+0.30%)
Apr 27, 2010 26.30 26.54 25.77 25.80 5,493,924 -0.60(-2.28%)
Apr 26, 2010 26.53 26.70 26.39 26.41 3,113,483 -0.09(-0.35%)
Apr 23, 2010 26.30 26.54 26.13 26.50 2,278,556 +0.25(+0.96%)
Apr 22, 2010 25.70 26.29 25.55 26.25 3,448,660 +0.31(+1.19%)
Apr 21, 2010 25.80 25.97 25.70 25.94 4,188,626 +0.20(+0.76%)
Apr 20, 2010 25.56 25.75 25.43 25.74 4,655,188 +0.32(+1.25%)
Apr 19, 2010 25.30 25.56 25.02 25.43 3,624,892 -0.05(-0.21%)
Apr 16, 2010 25.67 25.80 25.29 25.48 3,505,777 -0.26(-1.01%)
Apr 15, 2010 25.67 25.80 25.65 25.74 3,735,885 +0.04(+0.14%)
Apr 14, 2010 25.31 25.70 25.29 25.70 3,069,176 +0.50(+2.00%)
Apr 13, 2010 25.06 25.20 24.91 25.20 2,215,199 +0.07(+0.26%)
Apr 12, 2010 25.05 25.17 24.95 25.13 2,333,569 +0.10(+0.41%)
Apr 09, 2010 24.92 25.03 24.73 25.03 2,150,259 +0.13(+0.52%)
Apr 08, 2010 24.86 24.99 24.65 24.90 2,562,328 -0.04(-0.18%)
Apr 07, 2010 24.97 25.07 24.78 24.95 2,019,511 -0.06(-0.23%)
Apr 06, 2010 24.78 25.07 24.73 25.00 2,486,709 +0.11(+0.42%)
Apr 05, 2010 24.51 24.90 24.43 24.90 4,968,105 +0.44(+1.81%)
Apr 01, 2010 24.37 24.45 24.45 24.45 2,720,680 +0.26(+1.09%)
Mar 31, 2010 24.35 24.59 24.19 24.19 2,349,967 -0.26(-1.08%)
Mar 30, 2010 24.40 24.54 24.25 24.45 5,261,307 +0.12(+0.48%)
Mar 29, 2010 24.36 24.45 24.23 24.34 2,603,553 +0.09(+0.35%)
Mar 26, 2010 24.40 24.53 24.16 24.25 4,590,484 -0.04(-0.18%)
Mar 25, 2010 24.65 24.78 24.27 24.30 3,736,104 -0.08(-0.33%)
Mar 24, 2010 24.58 24.63 24.37 24.38 3,756,471 -0.32(-1.30%)
Mar 23, 2010 24.47 24.72 24.31 24.70 2,362,753 +0.27(+1.09%)
Mar 22, 2010 23.91 24.47 23.87 24.43 2,740,787 +0.37(+1.55%)
Mar 19, 2010 24.39 24.41 23.98 24.06 2,816,663 -0.28(-1.17%)
Mar 18, 2010 24.39 24.51 24.28 24.34 4,890,568 -0.06(-0.23%)
Mar 17, 2010 24.27 24.49 24.25 24.40 2,940,898 +0.19(+0.77%)
Mar 16, 2010 24.14 24.23 23.96 24.21 4,298,287 +0.21(+0.88%)
Mar 15, 2010 23.88 24.05 23.85 24.00 10,397,670 -0.06(-0.25%)
Mar 12, 2010 24.16 24.16 23.87 24.06 2,172,086 +0.02(+0.08%)
Mar 11, 2010 23.86 24.06 23.76 24.04 2,069,490 +0.06(+0.24%)
Mar 10, 2010 23.83 24.10 23.80 23.98 2,447,397 +0.17(+0.71%)
Mar 09, 2010 23.63 23.96 23.63 23.81 2,098,048 +0.10(+0.41%)
Mar 08, 2010 23.66 23.76 23.62 23.72 2,940,330 +0.09(+0.36%)
Mar 05, 2010 23.35 23.66 23.26 23.63 2,536,649 +0.44(+1.89%)
Mar 04, 2010 23.16 23.23 23.07 23.19 2,376,051 +0.04(+0.18%)
Mar 03, 2010 23.13 23.29 23.05 23.15 2,785,912 +0.11(+0.47%)
Mar 02, 2010 22.94 23.15 22.92 23.04 3,012,639 +0.19(+0.82%)
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.