Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.34 26.36 25.99 26.36 5,793,725 +0.15(+0.58%)
Jun 29, 2006 25.51 26.21 25.45 26.21 4,197,600 +0.89(+3.52%)
Jun 28, 2006 25.29 25.32 25.01 25.32 3,452,302 +0.11(+0.46%)
Jun 27, 2006 25.67 25.75 25.14 25.20 1,838,275 -0.43(-1.67%)
Jun 26, 2006 25.52 25.63 25.45 25.63 4,484,743 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,871 +0.10(+0.40%)
Jun 22, 2006 25.25 25.36 25.12 25.25 3,591,516 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,133,904 +0.43(+1.72%)
Jun 20, 2006 25.04 25.21 24.90 24.94 3,193,191 -0.09(-0.36%)
Jun 19, 2006 25.47 25.50 24.95 25.03 3,284,822 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.28 25.28 2,175,120 -0.42(-1.63%)
Jun 15, 2006 25.13 25.73 25.06 25.70 2,465,796 +0.84(+3.36%)
Jun 14, 2006 24.69 24.97 24.61 24.86 4,595,218 +0.10(+0.39%)
Jun 13, 2006 24.93 25.31 24.66 24.77 13,189,935 -0.34(-1.34%)
Jun 12, 2006 25.63 25.66 25.01 25.10 11,499,117 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.58 25.66 1,981,493 -0.17(-0.67%)
Jun 08, 2006 25.57 25.86 25.05 25.83 6,526,067 +0.03(+0.12%)
Jun 07, 2006 26.02 26.32 25.79 25.80 15,752,544 -0.26(-1.01%)
Jun 06, 2006 26.25 26.27 25.69 26.07 2,965,173 -0.13(-0.49%)
Jun 05, 2006 26.76 26.83 26.12 26.19 2,788,036 -0.68(-2.54%)
Jun 02, 2006 27.03 27.09 26.67 26.88 2,892,387 -0.01(-0.03%)
Jun 01, 2006 26.49 26.89 26.38 26.89 3,568,431 +0.42(+1.60%)
May 31, 2006 26.11 26.46 26.08 26.46 2,606,893 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.04 26.06 3,024,298 -0.67(-2.52%)
May 26, 2006 26.72 26.80 26.56 26.74 4,396,409 +0.13(+0.48%)
May 25, 2006 26.43 26.63 26.26 26.61 5,309,423 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,034,765 +0.16(+0.62%)
May 23, 2006 26.53 26.75 25.99 25.99 18,345,070 -0.34(-1.27%)
May 22, 2006 26.20 26.52 25.97 26.32 19,299,304 -0.17(-0.62%)
May 19, 2006 26.32 26.62 26.07 26.49 8,799,415 +0.20(+0.76%)
May 18, 2006 26.66 26.84 26.29 26.29 2,073,595 -0.29(-1.09%)
May 17, 2006 26.85 26.97 26.56 26.58 6,842,419 -0.47(-1.73%)
May 16, 2006 27.12 27.16 26.87 27.04 4,277,689 +0.04(+0.14%)
May 15, 2006 26.81 27.09 26.71 27.00 13,098,304 -0.06(-0.22%)
May 12, 2006 27.46 27.47 27.05 27.06 5,822,934 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.62 27.64 4,389,578 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,484 -0.13(-0.46%)
May 09, 2006 28.38 28.44 28.30 28.40 823,266 +0.02(+0.06%)
May 08, 2006 28.33 28.43 28.24 28.38 863,782 +0.03(+0.12%)
May 05, 2006 28.25 28.47 28.19 28.35 670,155 +0.26(+0.94%)
May 04, 2006 27.87 28.10 27.87 28.08 899,115 +0.31(+1.13%)
May 03, 2006 27.79 27.88 27.62 27.77 1,302,386 -0.02(-0.08%)
May 02, 2006 27.73 27.84 27.55 27.79 4,061,214 +0.24(+0.86%)
May 01, 2006 27.89 27.90 27.55 27.55 1,305,449 -0.17(-0.61%)
Apr 28, 2006 27.38 27.86 27.38 27.72 4,499,818 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,126,299 -0.25(-0.92%)
Apr 26, 2006 27.68 28.03 27.67 27.76 9,018,246 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,875 -0.08(-0.31%)
Apr 24, 2006 27.90 27.91 27.70 27.80 2,145,911 -0.23(-0.82%)
Apr 21, 2006 28.18 28.19 27.85 28.03 6,466,943 -0.02(-0.08%)
Apr 20, 2006 28.18 28.18 27.76 28.05 7,503,623 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.09 7,448,503 +0.24(+0.87%)
Apr 18, 2006 27.31 27.87 27.30 27.85 7,100,587 +0.66(+2.44%)
Apr 17, 2006 27.19 27.28 27.00 27.19 2,677,324 +0.01(+0.03%)
Apr 13, 2006 27.14 27.28 26.89 27.18 1,369,755 +0.04(+0.14%)
Apr 12, 2006 26.95 27.16 26.93 27.14 4,624,663 +0.18(+0.68%)
Apr 11, 2006 27.36 27.45 26.91 26.96 2,302,556 -0.38(-1.38%)
Apr 10, 2006 27.41 27.54 27.22 27.34 1,808,124 -0.07(-0.26%)
Apr 07, 2006 27.88 27.94 27.35 27.41 2,965,173 -0.35(-1.25%)
Apr 06, 2006 27.75 27.79 27.56 27.76 1,390,720 +0.01(+0.03%)
Apr 05, 2006 27.64 27.80 27.51 27.75 1,303,564 +0.07(+0.25%)
Apr 04, 2006 27.54 27.74 27.41 27.68 6,597,912 +0.17(+0.62%)
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.