Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.81 25.99 25.54 25.54 4,941,186 -0.21(-0.82%)
Jun 27, 2008 25.90 26.10 25.70 25.76 4,617,938 -0.21(-0.82%)
Jun 26, 2008 26.27 26.33 25.90 25.97 3,401,524 -0.59(-2.22%)
Jun 25, 2008 26.34 26.75 26.31 26.56 7,241,148 +0.34(+1.30%)
Jun 24, 2008 26.42 26.62 26.17 26.22 3,167,789 -0.49(-1.83%)
Jun 23, 2008 27.14 27.14 26.68 26.71 7,020,433 -0.21(-0.79%)
Jun 20, 2008 27.25 27.31 26.74 26.92 10,018,695 -0.46(-1.69%)
Jun 19, 2008 27.13 27.38 26.99 27.38 2,987,822 +0.21(+0.78%)
Jun 18, 2008 27.20 27.27 26.95 27.17 3,884,921 -0.15(-0.54%)
Jun 17, 2008 27.57 27.57 27.30 27.32 6,556,275 -0.14(-0.53%)
Jun 16, 2008 27.11 27.53 27.06 27.46 3,359,861 +0.28(+1.01%)
Jun 13, 2008 26.96 27.20 26.82 27.19 1,817,066 +0.53(+1.99%)
Jun 12, 2008 26.86 27.11 26.60 26.66 2,408,629 +0.04(+0.14%)
Jun 11, 2008 27.11 27.14 26.62 26.62 6,191,859 -0.55(-2.03%)
Jun 10, 2008 27.14 27.33 27.00 27.17 4,154,041 -0.12(-0.44%)
Jun 09, 2008 27.46 27.56 27.00 27.29 4,358,339 -0.02(-0.08%)
Jun 06, 2008 28.10 28.10 27.31 27.31 6,075,042 -0.94(-3.34%)
Jun 05, 2008 27.66 28.25 27.59 28.25 3,693,646 +0.71(+2.59%)
Jun 04, 2008 27.34 27.80 27.25 27.54 3,631,996 +0.11(+0.40%)
Jun 03, 2008 27.59 27.68 27.15 27.43 2,876,612 -0.07(-0.25%)
Jun 02, 2008 27.70 27.70 27.17 27.50 3,493,162 -0.17(-0.63%)
May 30, 2008 27.63 27.74 27.47 27.67 4,921,924 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.53 4,019,254 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.39 3,564,556 +0.14(+0.51%)
May 27, 2008 26.91 27.25 26.88 27.25 2,223,604 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.90 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.90 3,149,868 -0.26(-0.98%)
May 22, 2008 27.05 27.30 27.02 27.17 3,442,308 +0.20(+0.75%)
May 21, 2008 27.32 27.56 26.88 26.97 2,364,450 -0.36(-1.31%)
May 20, 2008 27.36 27.39 27.08 27.32 2,998,217 -0.07(-0.25%)
May 19, 2008 27.52 27.79 27.34 27.39 1,487,771 -0.17(-0.63%)
May 16, 2008 27.62 27.65 27.15 27.56 2,859,748 +0.02(+0.06%)
May 15, 2008 27.27 27.56 27.12 27.55 1,139,672 +0.32(+1.18%)
May 14, 2008 27.32 27.56 27.20 27.23 1,951,615 +0.00(+0.00%)
May 13, 2008 27.04 27.29 26.90 27.23 4,237,393 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.90 2,257,725 +0.27(+1.02%)
May 09, 2008 26.43 26.70 26.33 26.63 814,044 +0.04(+0.14%)
May 08, 2008 26.62 26.66 26.41 26.59 3,096,656 +0.05(+0.19%)
May 07, 2008 26.96 27.11 26.47 26.54 1,515,404 -0.35(-1.31%)
May 06, 2008 26.65 27.08 26.61 26.89 2,140,430 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.70 26.82 2,740,338 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.82 26.95 1,917,684 -0.00(-0.02%)
May 01, 2008 26.60 27.06 26.47 26.96 3,377,422 +0.39(+1.47%)
Apr 30, 2008 26.72 27.01 26.41 26.57 2,964,952 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.51 26.68 1,535,261 -0.24(-0.90%)
Apr 28, 2008 26.75 27.00 26.59 26.92 4,036,004 +0.17(+0.63%)
Apr 25, 2008 26.61 26.82 26.27 26.75 1,362,651 +0.28(+1.06%)
Apr 24, 2008 26.10 26.61 25.76 26.47 2,931,206 +0.42(+1.60%)
Apr 23, 2008 26.09 26.24 25.88 26.06 2,224,572 -0.01(-0.02%)
Apr 22, 2008 26.34 26.34 25.77 26.06 3,464,266 -0.43(-1.63%)
Apr 21, 2008 26.47 26.61 26.34 26.49 1,169,005 -0.09(-0.34%)
Apr 18, 2008 26.66 26.79 26.47 26.58 4,013,080 +0.37(+1.41%)
Apr 17, 2008 26.26 26.30 26.01 26.21 1,139,724 -0.11(-0.40%)
Apr 16, 2008 25.88 26.42 25.85 26.32 2,800,602 +0.77(+3.02%)
Apr 15, 2008 25.58 25.65 25.36 25.55 3,599,228 +0.14(+0.53%)
Apr 14, 2008 25.51 25.72 25.37 25.41 2,043,769 -0.14(-0.53%)
Apr 11, 2008 25.90 25.92 25.45 25.55 2,678,227 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.78 26.14 1,707,031 +0.19(+0.72%)
Apr 09, 2008 26.40 26.49 25.86 25.95 2,541,392 -0.40(-1.53%)
Apr 08, 2008 26.26 26.47 26.19 26.35 2,330,478 -0.03(-0.13%)
Apr 07, 2008 26.71 26.77 26.35 26.39 2,166,051 -0.14(-0.51%)
Apr 04, 2008 26.56 26.77 26.33 26.52 8,237,753 +0.06(+0.22%)
Apr 03, 2008 26.31 26.66 26.26 26.47 2,853,148 -0.05(-0.18%)
Apr 02, 2008 26.42 26.69 26.21 26.51 10,749,254 +0.11(+0.40%)
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.