Skip to main content

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

110.46 +0.50 (+0.45%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.06 24.21 23.96 24.09 1,248,757 +0.02(+0.10%)
Jul 28, 2006 23.73 24.10 23.71 24.07 950,158 +0.46(+1.96%)
Jul 27, 2006 24.09 24.16 23.56 23.60 1,689,087 -0.27(-1.11%)
Jul 26, 2006 23.94 24.08 23.61 23.87 1,598,241 -0.13(-0.55%)
Jul 25, 2006 23.82 24.16 23.69 24.00 1,072,278 +0.19(+0.78%)
Jul 24, 2006 23.40 23.82 23.40 23.82 2,058,427 +0.64(+2.75%)
Jul 21, 2006 23.52 23.52 23.05 23.18 4,281,420 -0.32(-1.35%)
Jul 20, 2006 24.35 24.35 23.50 23.50 2,632,543 -0.74(-3.06%)
Jul 19, 2006 23.51 24.27 23.51 24.24 3,533,058 +0.67(+2.85%)
Jul 18, 2006 23.68 23.74 23.19 23.57 13,593,117 +0.06(+0.27%)
Jul 17, 2006 23.53 23.77 23.41 23.50 4,340,494 -0.10(-0.44%)
Jul 14, 2006 23.84 23.84 23.41 23.61 7,717,924 -0.21(-0.86%)
Jul 13, 2006 24.08 24.22 23.80 23.81 3,155,030 -0.48(-1.99%)
Jul 12, 2006 24.70 24.76 24.30 24.30 1,055,896 -0.44(-1.78%)
Jul 11, 2006 24.52 24.75 24.29 24.74 6,676,672 +0.13(+0.52%)
Jul 10, 2006 24.61 24.85 24.50 24.61 4,419,674 +0.02(+0.08%)
Jul 07, 2006 24.89 24.99 24.56 24.59 1,264,643 -0.33(-1.34%)
Jul 06, 2006 24.97 25.16 24.81 24.92 1,421,762 +0.02(+0.10%)
Jul 05, 2006 24.89 24.96 24.68 24.90 2,982,274 -0.28(-1.12%)
Jul 03, 2006 24.92 25.21 24.91 25.18 6,731,030 +0.16(+0.64%)
Jun 30, 2006 25.00 25.02 24.66 25.02 6,105,038 +0.15(+0.58%)
Jun 29, 2006 24.21 24.87 24.15 24.87 4,423,149 +0.85(+3.52%)
Jun 28, 2006 24.00 24.03 23.74 24.03 3,637,804 +0.11(+0.45%)
Jun 27, 2006 24.36 24.43 23.86 23.92 1,937,051 -0.41(-1.67%)
Jun 26, 2006 24.22 24.33 24.15 24.33 4,725,720 +0.27(+1.12%)
Jun 23, 2006 23.91 24.21 23.78 24.06 1,273,827 +0.10(+0.40%)
Jun 22, 2006 23.96 24.06 23.84 23.96 3,784,498 -0.12(-0.49%)
Jun 21, 2006 23.66 24.14 23.65 24.08 9,624,693 +0.41(+1.72%)
Jun 20, 2006 23.76 23.93 23.63 23.67 3,364,770 -0.08(-0.36%)
Jun 19, 2006 24.17 24.20 23.68 23.75 3,461,325 -0.24(-0.99%)
Jun 16, 2006 24.36 24.38 23.99 23.99 2,291,995 -0.40(-1.64%)
Jun 15, 2006 23.85 24.42 23.78 24.39 2,598,290 +0.79(+3.36%)
Jun 14, 2006 23.43 23.70 23.35 23.60 4,842,132 +0.09(+0.39%)
Jun 13, 2006 23.66 24.02 23.40 23.50 13,898,667 -0.32(-1.34%)
Jun 12, 2006 24.32 24.35 23.73 23.82 12,116,996 -0.53(-2.17%)
Jun 09, 2006 24.60 24.77 24.28 24.35 2,087,964 -0.17(-0.67%)
Jun 08, 2006 24.27 24.54 23.77 24.52 6,876,731 +0.03(+0.12%)
Jun 07, 2006 24.70 24.97 24.48 24.49 16,598,972 -0.25(-1.01%)
Jun 06, 2006 24.91 24.93 24.38 24.74 3,124,500 -0.12(-0.49%)
Jun 05, 2006 25.40 25.46 24.78 24.86 2,937,844 -0.65(-2.54%)
Jun 02, 2006 25.66 25.71 25.31 25.51 3,047,803 -0.01(-0.03%)
Jun 01, 2006 25.14 25.51 25.04 25.51 3,760,173 +0.40(+1.60%)
May 31, 2006 24.78 25.11 24.75 25.11 2,746,969 +0.38(+1.53%)
May 30, 2006 25.25 25.25 24.71 24.73 3,186,802 -0.64(-2.52%)
May 26, 2006 25.36 25.43 25.20 25.37 4,632,640 +0.12(+0.48%)
May 25, 2006 25.08 25.27 24.92 25.25 5,594,713 +0.44(+1.77%)
May 24, 2006 24.74 24.99 24.23 24.81 5,305,297 +0.15(+0.62%)
May 23, 2006 25.18 25.39 24.66 24.66 19,330,800 -0.32(-1.27%)
May 22, 2006 24.87 25.16 24.64 24.98 20,336,310 -0.16(-0.63%)
May 19, 2006 24.98 25.26 24.74 25.14 9,272,231 +0.19(+0.76%)
May 18, 2006 25.30 25.47 24.95 24.95 2,185,015 -0.27(-1.09%)
May 17, 2006 25.48 25.59 25.21 25.22 7,210,080 -0.44(-1.73%)
May 16, 2006 25.74 25.78 25.50 25.66 4,507,541 +0.04(+0.14%)
May 15, 2006 25.45 25.71 25.35 25.63 13,802,112 -0.06(-0.22%)
May 12, 2006 26.06 26.07 25.67 25.68 6,135,816 -0.55(-2.09%)
May 11, 2006 26.84 26.84 26.22 26.23 4,625,442 -0.59(-2.21%)
May 10, 2006 26.93 26.93 26.70 26.82 1,576,894 -0.12(-0.46%)
May 09, 2006 26.93 26.99 26.86 26.95 867,503 +0.02(+0.06%)
May 08, 2006 26.88 26.98 26.80 26.93 910,195 +0.03(+0.12%)
May 05, 2006 26.81 27.02 26.75 26.90 706,164 +0.25(+0.94%)
May 04, 2006 26.45 26.67 26.45 26.65 947,427 +0.30(+1.13%)
May 03, 2006 26.37 26.46 26.21 26.35 1,372,367 -0.02(-0.08%)
May 02, 2006 26.32 26.42 26.15 26.37 4,279,434 +0.23(+0.86%)
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.