Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.91 25.99 25.83 25.85 601,260 +0.00(+0.02%)
Aug 30, 2006 25.77 25.94 25.68 25.85 5,563,250 +0.11(+0.45%)
Aug 29, 2006 25.56 25.80 25.37 25.73 1,928,131 +0.20(+0.78%)
Aug 28, 2006 25.26 25.60 25.26 25.53 1,107,845 +0.27(+1.06%)
Aug 25, 2006 25.19 25.45 25.18 25.26 786,608 +0.04(+0.17%)
Aug 24, 2006 25.35 25.40 25.07 25.22 1,761,860 -0.10(-0.40%)
Aug 23, 2006 25.68 25.79 25.24 25.32 1,077,935 -0.38(-1.49%)
Aug 22, 2006 25.57 25.76 25.54 25.71 1,235,728 +0.06(+0.25%)
Aug 21, 2006 25.82 25.82 25.51 25.64 1,310,620 -0.25(-0.97%)
Aug 18, 2006 25.88 25.89 25.59 25.89 724,904 +0.12(+0.46%)
Aug 17, 2006 25.75 25.94 25.71 25.77 1,403,412 -0.03(-0.12%)
Aug 16, 2006 25.59 25.82 25.48 25.80 3,256,887 +0.39(+1.55%)
Aug 15, 2006 25.23 25.41 25.12 25.41 936,157 +0.52(+2.08%)
Aug 14, 2006 24.97 25.19 24.81 24.89 1,182,502 +0.10(+0.41%)
Aug 11, 2006 24.92 24.92 24.68 24.79 1,257,630 -0.20(-0.82%)
Aug 10, 2006 24.66 25.09 24.63 24.99 1,965,813 +0.15(+0.60%)
Aug 09, 2006 25.32 25.41 24.81 24.84 1,639,630 -0.20(-0.80%)
Aug 08, 2006 25.38 25.55 25.00 25.04 1,960,867 -0.33(-1.31%)
Aug 07, 2006 25.46 25.46 25.18 25.37 782,368 -0.12(-0.48%)
Aug 04, 2006 25.97 26.07 25.28 25.50 2,897,496 -0.20(-0.78%)
Aug 03, 2006 25.10 25.70 25.05 25.70 1,422,488 +0.35(+1.37%)
Aug 02, 2006 25.18 25.48 25.18 25.35 1,342,650 +0.23(+0.91%)
Aug 01, 2006 25.26 25.26 24.96 25.12 1,371,853 -0.27(-1.07%)
Jul 31, 2006 25.36 25.51 25.25 25.39 1,184,857 +0.03(+0.10%)
Jul 28, 2006 25.01 25.40 24.98 25.37 901,537 +0.49(+1.96%)
Jul 27, 2006 25.39 25.46 24.83 24.88 1,602,655 -0.28(-1.11%)
Jul 26, 2006 25.23 25.38 24.88 25.16 1,516,457 -0.14(-0.55%)
Jul 25, 2006 25.10 25.46 24.97 25.30 1,017,409 +0.20(+0.78%)
Jul 24, 2006 24.67 25.10 24.67 25.10 1,953,096 +0.67(+2.75%)
Jul 21, 2006 24.79 24.79 24.30 24.43 4,062,336 -0.34(-1.35%)
Jul 20, 2006 25.67 25.67 24.77 24.77 2,497,833 -0.78(-3.06%)
Jul 19, 2006 24.78 25.57 24.78 25.55 3,352,269 +0.71(+2.85%)
Jul 18, 2006 24.96 25.02 24.44 24.84 12,897,546 +0.07(+0.27%)
Jul 17, 2006 24.80 25.05 24.67 24.77 4,118,387 -0.11(-0.44%)
Jul 14, 2006 25.12 25.12 24.67 24.88 7,322,991 -0.22(-0.86%)
Jul 13, 2006 25.38 25.52 25.09 25.10 2,993,585 -0.51(-1.99%)
Jul 12, 2006 26.03 26.09 25.61 25.61 1,001,865 -0.46(-1.78%)
Jul 11, 2006 25.85 26.09 25.60 26.07 6,335,021 +0.14(+0.52%)
Jul 10, 2006 25.94 26.19 25.82 25.94 4,193,516 +0.02(+0.08%)
Jul 07, 2006 26.23 26.34 25.89 25.91 1,199,930 -0.35(-1.34%)
Jul 06, 2006 26.32 26.52 26.15 26.27 1,349,009 +0.03(+0.10%)
Jul 05, 2006 26.24 26.30 26.01 26.24 2,829,669 -0.30(-1.12%)
Jul 03, 2006 26.26 26.57 26.25 26.54 6,386,598 +0.17(+0.64%)
Jun 30, 2006 26.35 26.37 25.99 26.37 5,792,638 +0.15(+0.58%)
Jun 29, 2006 25.51 26.22 25.45 26.22 4,196,813 +0.89(+3.52%)
Jun 28, 2006 25.30 25.32 25.02 25.32 3,451,655 +0.11(+0.45%)
Jun 27, 2006 25.67 25.75 25.15 25.21 1,837,930 -0.43(-1.67%)
Jun 26, 2006 25.52 25.64 25.46 25.64 4,483,901 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,644 +0.10(+0.40%)
Jun 22, 2006 25.26 25.36 25.12 25.25 3,590,842 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,132,190 +0.43(+1.72%)
Jun 20, 2006 25.04 25.22 24.90 24.95 3,192,592 -0.09(-0.36%)
Jun 19, 2006 25.48 25.50 24.95 25.03 3,284,206 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.29 25.29 2,174,712 -0.42(-1.64%)
Jun 15, 2006 25.13 25.74 25.06 25.71 2,465,333 +0.84(+3.36%)
Jun 14, 2006 24.69 24.98 24.61 24.87 4,594,356 +0.10(+0.39%)
Jun 13, 2006 24.94 25.32 24.66 24.77 13,187,461 -0.34(-1.34%)
Jun 12, 2006 25.63 25.67 25.01 25.11 11,496,960 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.59 25.66 1,981,121 -0.17(-0.67%)
Jun 08, 2006 25.57 25.87 25.06 25.84 6,524,843 +0.03(+0.12%)
Jun 07, 2006 26.03 26.32 25.80 25.81 15,749,589 -0.26(-1.01%)
Jun 06, 2006 26.26 26.28 25.70 26.07 2,964,617 -0.13(-0.49%)
Jun 05, 2006 26.77 26.84 26.12 26.20 2,787,513 -0.68(-2.54%)
Jun 02, 2006 27.04 27.09 26.67 26.88 2,891,844 -0.01(-0.03%)
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.