Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.82 26.00 25.55 25.55 4,940,259 -0.21(-0.82%)
Jun 27, 2008 25.91 26.11 25.71 25.76 4,617,071 -0.21(-0.82%)
Jun 26, 2008 26.28 26.34 25.91 25.97 3,400,885 -0.59(-2.22%)
Jun 25, 2008 26.34 26.75 26.32 26.56 7,239,790 +0.34(+1.30%)
Jun 24, 2008 26.42 26.63 26.18 26.22 3,167,195 -0.49(-1.83%)
Jun 23, 2008 27.15 27.15 26.68 26.71 7,019,115 -0.21(-0.79%)
Jun 20, 2008 27.25 27.31 26.75 26.92 10,016,815 -0.46(-1.69%)
Jun 19, 2008 27.13 27.39 27.00 27.39 2,987,262 +0.21(+0.78%)
Jun 18, 2008 27.20 27.27 26.96 27.17 3,884,193 -0.15(-0.54%)
Jun 17, 2008 27.58 27.58 27.30 27.32 6,555,045 -0.14(-0.53%)
Jun 16, 2008 27.12 27.54 27.06 27.47 3,359,231 +0.28(+1.02%)
Jun 13, 2008 26.96 27.20 26.83 27.19 1,816,725 +0.53(+1.99%)
Jun 12, 2008 26.86 27.11 26.60 26.66 2,408,177 +0.04(+0.14%)
Jun 11, 2008 27.12 27.14 26.62 26.62 6,190,697 -0.55(-2.03%)
Jun 10, 2008 27.14 27.33 27.01 27.17 4,153,262 -0.12(-0.44%)
Jun 09, 2008 27.47 27.57 27.01 27.29 4,357,521 -0.02(-0.08%)
Jun 06, 2008 28.10 28.11 27.32 27.32 6,073,902 -0.94(-3.34%)
Jun 05, 2008 27.66 28.26 27.60 28.26 3,692,953 +0.71(+2.59%)
Jun 04, 2008 27.34 27.81 27.26 27.54 3,631,315 +0.11(+0.40%)
Jun 03, 2008 27.60 27.69 27.16 27.43 2,876,072 -0.07(-0.25%)
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.