Skip to main content

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

110.56 +0.61 (+0.55%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.56 23.74 23.12 23.56 3,055,541 +0.02(+0.07%)
Jul 29, 2010 23.81 23.90 23.17 23.54 2,467,661 -0.06(-0.26%)
Jul 28, 2010 23.95 24.06 23.49 23.60 8,527,691 -0.39(-1.64%)
Jul 27, 2010 24.28 24.39 23.91 23.99 2,953,279 -0.09(-0.36%)
Jul 26, 2010 23.68 24.09 23.53 24.08 4,299,198 +0.53(+2.26%)
Jul 23, 2010 22.96 23.61 22.90 23.55 5,121,200 +0.47(+2.04%)
Jul 22, 2010 22.62 23.14 22.62 23.08 2,939,659 +0.75(+3.37%)
Jul 21, 2010 22.91 22.93 22.27 22.33 2,333,389 -0.38(-1.69%)
Jul 20, 2010 22.06 22.76 21.95 22.71 3,585,839 +0.37(+1.66%)
Jul 19, 2010 22.28 22.38 21.93 22.34 2,304,993 +0.09(+0.42%)
Jul 16, 2010 22.24 22.91 22.18 22.24 3,160,497 -0.81(-3.51%)
Jul 15, 2010 23.29 23.30 22.75 23.05 3,568,337 -0.19(-0.83%)
Jul 14, 2010 23.26 23.38 23.06 23.25 2,305,600 -0.07(-0.32%)
Jul 13, 2010 22.94 23.41 22.82 23.32 3,491,520 +0.69(+3.07%)
Jul 12, 2010 22.80 22.95 22.40 22.62 2,580,188 -0.21(-0.91%)
Jul 09, 2010 22.83 22.85 22.49 22.83 2,383,975 +0.31(+1.40%)
Jul 08, 2010 22.45 22.55 22.20 22.52 2,844,409 +0.33(+1.47%)
Jul 07, 2010 21.54 22.22 21.52 22.19 5,280,046 +0.71(+3.28%)
Jul 06, 2010 22.12 22.31 21.36 21.49 4,969,712 -0.26(-1.21%)
Jul 02, 2010 21.75 22.11 21.64 21.75 4,594,696 -0.22(-0.99%)
Jul 01, 2010 22.15 22.24 21.45 21.97 8,638,149 -0.16(-0.74%)
Jun 30, 2010 22.34 22.65 22.07 22.13 5,162,190 -0.22(-1.01%)
Jun 29, 2010 22.80 22.82 22.22 22.35 3,730,469 -0.94(-4.04%)
Jun 25, 2010 23.29 23.32 22.72 23.29 5,610,502 +0.44(+1.92%)
Jun 24, 2010 23.00 23.21 22.81 22.86 2,409,924 -0.33(-1.43%)
Jun 23, 2010 23.24 23.45 22.94 23.19 2,920,445 -0.02(-0.10%)
Jun 22, 2010 23.77 24.01 23.19 23.21 2,556,478 -0.46(-1.93%)
Jun 21, 2010 24.21 24.31 23.54 23.67 2,511,719 -0.22(-0.94%)
Jun 18, 2010 23.89 24.09 23.77 23.89 1,972,899 +0.01(+0.05%)
Jun 17, 2010 24.02 24.03 23.63 23.88 1,792,208 +0.02(+0.09%)
Jun 16, 2010 23.79 24.11 23.73 23.86 3,006,251 -0.13(-0.54%)
Jun 15, 2010 23.67 24.06 23.56 23.99 2,629,974 +0.52(+2.22%)
Jun 14, 2010 23.63 23.87 23.40 23.47 2,975,495 +0.13(+0.54%)
Jun 11, 2010 22.76 23.35 22.68 23.34 2,428,324 +0.33(+1.43%)
Jun 10, 2010 22.66 23.02 22.60 23.01 2,636,231 +0.72(+3.21%)
Jun 09, 2010 22.45 22.81 22.20 22.30 3,360,746 +0.04(+0.16%)
Jun 08, 2010 22.38 22.53 21.89 22.26 7,456,220 -0.05(-0.24%)
Jun 07, 2010 22.98 23.04 22.29 22.31 6,311,767 -0.56(-2.45%)
Jun 04, 2010 22.88 23.59 22.80 22.88 6,316,585 -1.16(-4.82%)
Jun 03, 2010 23.72 24.09 23.69 24.03 3,552,611 +0.32(+1.34%)
Jun 02, 2010 23.18 23.73 23.01 23.72 3,305,654 +0.64(+2.79%)
Jun 01, 2010 23.48 23.83 23.07 23.07 4,211,144 -0.69(-2.91%)
May 28, 2010 23.77 24.06 23.61 23.77 5,610,203 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.05 3,514,207 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.05 23.13 5,552,585 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.29 23.14 14,025,018 -0.04(-0.19%)
May 24, 2010 23.38 23.61 23.18 23.19 14,640,041 -0.35(-1.49%)
May 21, 2010 22.81 23.70 22.72 23.54 6,676,427 +0.33(+1.40%)
May 20, 2010 23.28 23.79 23.20 23.21 6,774,155 -1.23(-5.03%)
May 19, 2010 24.54 24.84 24.09 24.44 5,303,567 -0.25(-1.01%)
May 18, 2010 25.52 25.56 24.60 24.69 6,518,345 -0.50(-1.97%)
May 17, 2010 25.22 25.42 24.43 25.19 13,541,073 +0.16(+0.63%)
May 14, 2010 25.03 25.37 24.71 25.03 3,249,842 -0.48(-1.88%)
May 13, 2010 25.65 25.87 25.36 25.51 5,221,819 -0.22(-0.87%)
May 12, 2010 25.08 25.74 25.06 25.73 3,573,553 +0.76(+3.06%)
May 11, 2010 25.06 25.34 24.93 24.97 6,250,875 +0.12(+0.47%)
May 10, 2010 24.49 24.85 24.44 24.85 7,845,799 +1.26(+5.35%)
May 07, 2010 23.98 24.35 23.33 23.59 9,739,793 +2.43(+11.46%)
May 06, 2010 24.32 25.21 11.12 21.16 9,958 -3.96(-15.77%)
May 05, 2010 25.18 25.47 25.03 25.13 5,881,165 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.29 25.43 6,861,768 -0.74(-2.85%)
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.