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 (%)
Jun 30, 2006 26.35 26.37 25.99 26.37 5,792,638 +0.15(+0.58%)
Jun 29, 2006 25.51 26.22 25.45 26.22 4,196,813 +0.89(+3.52%)
Jun 28, 2006 25.30 25.32 25.02 25.32 3,451,655 +0.11(+0.45%)
Jun 27, 2006 25.67 25.75 25.15 25.21 1,837,930 -0.43(-1.67%)
Jun 26, 2006 25.52 25.64 25.46 25.64 4,483,901 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,644 +0.10(+0.40%)
Jun 22, 2006 25.26 25.36 25.12 25.25 3,590,842 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,132,190 +0.43(+1.72%)
Jun 20, 2006 25.04 25.22 24.90 24.95 3,192,592 -0.09(-0.36%)
Jun 19, 2006 25.48 25.50 24.95 25.03 3,284,206 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.29 25.29 2,174,712 -0.42(-1.64%)
Jun 15, 2006 25.13 25.74 25.06 25.71 2,465,333 +0.84(+3.36%)
Jun 14, 2006 24.69 24.98 24.61 24.87 4,594,356 +0.10(+0.39%)
Jun 13, 2006 24.94 25.32 24.66 24.77 13,187,461 -0.34(-1.34%)
Jun 12, 2006 25.63 25.67 25.01 25.11 11,496,960 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.59 25.66 1,981,121 -0.17(-0.67%)
Jun 08, 2006 25.57 25.87 25.06 25.84 6,524,843 +0.03(+0.12%)
Jun 07, 2006 26.03 26.32 25.80 25.81 15,749,589 -0.26(-1.01%)
Jun 06, 2006 26.26 26.28 25.70 26.07 2,964,617 -0.13(-0.49%)
Jun 05, 2006 26.77 26.84 26.12 26.20 2,787,513 -0.68(-2.54%)
Jun 02, 2006 27.04 27.09 26.67 26.88 2,891,844 -0.01(-0.03%)
Jun 01, 2006 26.50 26.89 26.39 26.89 3,567,762 +0.42(+1.60%)
May 31, 2006 26.12 26.47 26.09 26.47 2,606,404 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.05 26.07 3,023,730 -0.68(-2.52%)
May 26, 2006 26.73 26.80 26.56 26.74 4,395,584 +0.13(+0.48%)
May 25, 2006 26.44 26.63 26.27 26.61 5,308,427 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,033,820 +0.16(+0.62%)
May 23, 2006 26.54 26.76 25.99 25.99 18,341,628 -0.34(-1.27%)
May 22, 2006 26.21 26.52 25.97 26.33 19,295,684 -0.17(-0.63%)
May 19, 2006 26.33 26.62 26.07 26.49 8,797,764 +0.20(+0.76%)
May 18, 2006 26.67 26.85 26.29 26.29 2,073,206 -0.29(-1.09%)
May 17, 2006 26.86 26.98 26.57 26.58 6,841,135 -0.47(-1.73%)
May 16, 2006 27.13 27.17 26.88 27.05 4,276,887 +0.04(+0.14%)
May 15, 2006 26.82 27.09 26.71 27.01 13,095,847 -0.06(-0.22%)
May 12, 2006 27.47 27.48 27.05 27.07 5,821,841 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.63 27.65 4,388,755 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,203 -0.13(-0.46%)
May 09, 2006 28.39 28.44 28.30 28.40 823,112 +0.02(+0.06%)
May 08, 2006 28.33 28.44 28.25 28.39 863,620 +0.03(+0.12%)
May 05, 2006 28.26 28.48 28.19 28.35 670,029 +0.26(+0.94%)
May 04, 2006 27.88 28.10 27.87 28.09 898,947 +0.31(+1.13%)
May 03, 2006 27.79 27.89 27.62 27.77 1,302,142 -0.02(-0.08%)
May 02, 2006 27.74 27.84 27.56 27.79 4,060,452 +0.24(+0.86%)
May 01, 2006 27.90 27.91 27.56 27.56 1,305,204 -0.17(-0.61%)
Apr 28, 2006 27.39 27.87 27.39 27.73 4,498,974 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,124,399 -0.25(-0.92%)
Apr 26, 2006 27.68 28.04 27.67 27.77 9,016,554 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,578 -0.08(-0.31%)
Apr 24, 2006 27.91 27.91 27.71 27.81 2,145,508 -0.23(-0.82%)
Apr 21, 2006 28.19 28.20 27.85 28.04 6,465,730 -0.02(-0.08%)
Apr 20, 2006 28.19 28.19 27.77 28.06 7,502,215 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.10 7,447,106 +0.24(+0.87%)
Apr 18, 2006 27.32 27.87 27.31 27.85 7,099,255 +0.66(+2.44%)
Apr 17, 2006 27.19 27.29 27.01 27.19 2,676,822 +0.01(+0.03%)
Apr 13, 2006 27.15 27.29 26.90 27.18 1,369,498 +0.04(+0.14%)
Apr 12, 2006 26.96 27.17 26.94 27.15 4,623,795 +0.18(+0.68%)
Apr 11, 2006 27.36 27.46 26.91 26.96 2,302,124 -0.38(-1.38%)
Apr 10, 2006 27.42 27.55 27.23 27.34 1,807,785 -0.07(-0.26%)
Apr 07, 2006 27.88 27.95 27.35 27.41 2,964,617 -0.35(-1.25%)
Apr 06, 2006 27.75 27.80 27.57 27.76 1,390,459 +0.01(+0.03%)
Apr 05, 2006 27.65 27.81 27.51 27.75 1,303,320 +0.07(+0.25%)
Apr 04, 2006 27.54 27.75 27.41 27.68 6,596,674 +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.