Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.94 18.06 17.77 17.90 3,517,076 -0.03(-0.18%)
Jun 29, 2009 17.92 18.02 17.61 17.93 3,886,223 +0.04(+0.23%)
Jun 26, 2009 17.61 17.96 17.55 17.89 5,600,054 +0.20(+1.14%)
Jun 25, 2009 17.38 17.71 17.34 17.69 4,415,507 +0.45(+2.59%)
Jun 24, 2009 17.26 17.47 17.14 17.24 3,374,433 +0.12(+0.71%)
Jun 23, 2009 17.38 17.42 17.07 17.12 4,368,952 -0.21(-1.19%)
Jun 22, 2009 17.84 17.84 17.30 17.33 3,666,800 -0.63(-3.50%)
Jun 19, 2009 18.08 18.15 17.88 17.96 3,852,481 +0.11(+0.61%)
Jun 18, 2009 17.75 17.97 17.56 17.85 3,830,390 +0.08(+0.43%)
Jun 17, 2009 17.63 17.96 17.47 17.77 5,152,264 +0.17(+0.96%)
Jun 16, 2009 18.11 18.12 17.58 17.60 4,812,083 -0.37(-2.04%)
Jun 15, 2009 18.17 18.21 17.75 17.97 3,507,507 -0.46(-2.49%)
Jun 12, 2009 18.27 18.46 18.15 18.43 3,043,831 +0.03(+0.18%)
Jun 11, 2009 18.53 18.72 18.40 18.40 6,951,927 -0.10(-0.52%)
Jun 10, 2009 18.76 18.79 18.14 18.49 3,348,130 -0.08(-0.43%)
Jun 09, 2009 18.61 18.73 18.48 18.57 3,138,331 +0.10(+0.55%)
Jun 08, 2009 18.42 18.72 18.29 18.47 3,964,541 -0.25(-1.31%)
Jun 05, 2009 18.88 18.91 18.50 18.72 4,490,700 -0.02(-0.11%)
Jun 04, 2009 18.51 18.74 18.27 18.74 4,202,704 +0.36(+1.97%)
Jun 03, 2009 18.41 18.48 18.19 18.38 3,961,183 -0.21(-1.11%)
Jun 02, 2009 18.30 18.68 18.20 18.58 4,629,952 +0.19(+1.05%)
Jun 01, 2009 18.02 18.46 17.95 18.39 4,579,287 +0.75(+4.27%)
May 29, 2009 17.40 17.63 17.28 17.63 3,904,774 +0.31(+1.81%)
May 28, 2009 17.42 17.54 16.93 17.32 3,484,555 +0.00(+0.02%)
May 27, 2009 17.59 17.76 17.28 17.32 4,459,309 -0.38(-2.14%)
May 26, 2009 16.70 17.73 16.67 17.69 5,229,773 +0.86(+5.10%)
May 22, 2009 17.16 17.18 16.84 16.84 2,992,404 -0.19(-1.09%)
May 21, 2009 17.03 17.21 16.75 17.02 3,065,384 -0.28(-1.63%)
May 20, 2009 17.62 17.94 17.25 17.30 4,184,917 -0.12(-0.72%)
May 19, 2009 17.46 17.67 17.26 17.43 3,171,755 -0.02(-0.14%)
May 18, 2009 17.08 17.53 17.02 17.45 2,808,948 +0.60(+3.59%)
May 15, 2009 16.87 17.13 16.72 16.85 4,020,141 -0.06(-0.38%)
May 14, 2009 16.74 17.22 16.62 16.91 4,221,412 +0.19(+1.16%)
May 13, 2009 17.22 17.26 16.68 16.72 4,355,863 -0.83(-4.73%)
May 12, 2009 17.89 17.99 17.21 17.55 4,279,235 -0.28(-1.58%)
May 11, 2009 17.85 17.98 17.71 17.83 3,638,191 -0.35(-1.93%)
May 08, 2009 17.91 18.24 17.70 18.18 5,897,775 +0.55(+3.13%)
May 07, 2009 18.27 18.31 17.45 17.63 6,416,267 -0.31(-1.73%)
May 06, 2009 18.11 18.19 17.62 17.94 4,651,368 +0.05(+0.27%)
May 05, 2009 17.96 18.01 17.64 17.89 6,203,998 -0.12(-0.65%)
May 04, 2009 17.79 18.04 17.75 18.01 3,586,347 +0.62(+3.59%)
May 01, 2009 17.32 17.52 17.20 17.38 3,462,851 +0.07(+0.42%)
Apr 30, 2009 17.68 17.89 17.31 17.31 5,599,741 -0.06(-0.35%)
Apr 29, 2009 16.99 17.61 16.91 17.37 5,177,988 +0.58(+3.48%)
Apr 28, 2009 16.52 17.10 16.50 16.79 4,215,730 +0.05(+0.31%)
Apr 27, 2009 16.69 16.98 16.57 16.74 3,146,380 -0.17(-1.00%)
Apr 24, 2009 16.75 17.19 16.59 16.90 5,331,972 +0.29(+1.75%)
Apr 23, 2009 16.70 16.76 16.29 16.61 7,145,947 -0.09(-0.53%)
Apr 22, 2009 16.33 17.10 16.28 16.70 9,790,283 +0.09(+0.56%)
Apr 21, 2009 15.93 16.65 15.86 16.61 7,663,577 +0.58(+3.59%)
Apr 20, 2009 16.55 16.63 16.01 16.03 9,246,087 -0.82(-4.88%)
Apr 17, 2009 16.72 17.06 16.56 16.86 3,805,894 +0.21(+1.26%)
Apr 16, 2009 16.40 16.81 16.12 16.65 7,511,776 +0.45(+2.76%)
Apr 15, 2009 15.86 16.24 15.80 16.20 3,778,699 +0.27(+1.69%)
Apr 14, 2009 16.18 16.37 15.93 15.93 4,419,242 -0.52(-3.16%)
Apr 13, 2009 16.29 16.58 16.08 16.45 7,135,959 +0.05(+0.29%)
Apr 09, 2009 15.88 16.42 15.81 16.40 5,058,360 +0.94(+6.10%)
Apr 08, 2009 15.26 15.49 15.13 15.46 4,030,293 +0.27(+1.80%)
Apr 07, 2009 15.50 15.62 15.14 15.18 4,016,758 -0.58(-3.70%)
Apr 06, 2009 15.84 15.88 15.49 15.77 6,235,332 -0.24(-1.49%)
Apr 03, 2009 15.74 16.01 15.56 16.01 4,157,273 +0.30(+1.92%)
Apr 02, 2009 15.45 15.97 15.35 15.70 5,188,029 +0.73(+4.84%)
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.