Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.82 24.41 23.82 24.39 6,030,740 +0.49(+2.06%)
Aug 30, 2005 23.91 23.95 23.76 23.90 2,099,584 +0.00(+0.00%)
Aug 29, 2005 23.68 24.08 23.54 23.90 1,858,656 +0.23(+0.99%)
Aug 26, 2005 24.00 24.04 23.64 23.67 1,050,380 -0.40(-1.66%)
Aug 25, 2005 23.99 24.10 23.93 24.07 434,754 +0.13(+0.53%)
Aug 24, 2005 24.20 24.25 23.87 23.94 7,747,854 -0.12(-0.49%)
Aug 23, 2005 24.18 24.18 23.82 24.06 717,603 -0.02(-0.09%)
Aug 22, 2005 23.99 24.12 23.91 24.08 4,717,058 +0.07(+0.30%)
Aug 19, 2005 23.91 24.01 23.89 24.01 567,582 +0.10(+0.43%)
Aug 18, 2005 23.88 24.01 23.76 23.91 6,276,143 -0.00(-0.02%)
Aug 17, 2005 23.95 24.14 23.91 23.91 2,933,765 -0.13(-0.55%)
Aug 16, 2005 24.31 24.38 24.03 24.04 2,365,712 -0.34(-1.38%)
Aug 15, 2005 24.21 24.52 24.13 24.38 623,634 +0.20(+0.83%)
Aug 12, 2005 24.38 24.42 24.12 24.18 830,884 -0.32(-1.32%)
Aug 11, 2005 24.23 24.52 24.23 24.50 924,853 +0.21(+0.87%)
Aug 10, 2005 24.39 24.54 24.11 24.29 4,376,273 +0.06(+0.25%)
Aug 09, 2005 24.33 24.35 24.12 24.23 1,394,934 +0.06(+0.25%)
Aug 08, 2005 24.33 24.44 24.13 24.17 2,009,383 -0.16(-0.66%)
Aug 05, 2005 24.56 24.63 24.20 24.33 1,388,575 -0.29(-1.19%)
Aug 04, 2005 24.79 24.89 24.62 24.62 2,827,549 -0.35(-1.39%)
Aug 03, 2005 24.97 25.07 24.90 24.97 1,012,228 -0.10(-0.41%)
Aug 02, 2005 24.99 25.10 24.90 25.07 909,780 +0.20(+0.82%)
Aug 01, 2005 24.82 24.97 24.78 24.87 2,579,085 +0.07(+0.29%)
Jul 29, 2005 24.84 24.95 24.70 24.80 1,121,034 -0.08(-0.31%)
Jul 28, 2005 24.59 24.89 24.54 24.87 1,495,968 +0.28(+1.16%)
Jul 27, 2005 24.51 24.59 24.28 24.59 1,091,830 +0.13(+0.54%)
Jul 26, 2005 24.50 24.61 24.33 24.46 803,564 -0.02(-0.07%)
Jul 25, 2005 24.64 24.74 24.38 24.47 3,169,748 -0.12(-0.50%)
Jul 22, 2005 24.47 24.63 24.28 24.60 4,128,043 +0.31(+1.28%)
Jul 21, 2005 24.63 24.67 24.22 24.29 7,286,487 -0.39(-1.58%)
Jul 20, 2005 24.30 24.71 24.25 24.68 4,442,687 +0.33(+1.36%)
Jul 19, 2005 24.17 24.38 24.07 24.35 1,326,871 +0.33(+1.36%)
Jul 18, 2005 24.16 24.17 23.94 24.02 2,285,167 -0.16(-0.65%)
Jul 15, 2005 24.16 24.22 24.00 24.18 709,595 +0.06(+0.25%)
Jul 14, 2005 24.51 24.51 24.09 24.12 6,935,104 -0.21(-0.86%)
Jul 13, 2005 24.43 24.46 24.23 24.33 762,821 -0.06(-0.26%)
Jul 12, 2005 24.43 24.55 24.29 24.39 4,102,137 -0.06(-0.23%)
Jul 11, 2005 24.18 24.50 24.18 24.44 10,884,866 +0.29(+1.20%)
Jul 08, 2005 23.79 24.19 23.75 24.16 2,623,832 +0.40(+1.68%)
Jul 07, 2005 23.52 23.76 23.35 23.76 1,873,728 +0.07(+0.29%)
Jul 06, 2005 23.86 23.89 23.63 23.69 2,635,843 -0.14(-0.61%)
Jul 05, 2005 23.40 23.83 23.40 23.83 2,814,125 +0.27(+1.15%)
Jul 01, 2005 23.42 23.56 23.32 23.56 2,171,415 +0.20(+0.85%)
Jun 30, 2005 23.43 23.57 23.28 23.36 2,864,054 -0.04(-0.18%)
Jun 29, 2005 23.35 23.45 23.31 23.40 1,845,938 +0.09(+0.40%)
Jun 28, 2005 23.04 23.33 22.99 23.31 4,052,915 +0.38(+1.67%)
Jun 27, 2005 22.94 22.95 22.80 22.93 4,806,787 +0.13(+0.56%)
Jun 24, 2005 23.14 23.15 22.79 22.80 8,324,386 -0.40(-1.74%)
Jun 23, 2005 23.52 23.54 23.15 23.20 1,079,819 -0.31(-1.30%)
Jun 22, 2005 23.57 23.63 23.37 23.51 2,764,668 +0.01(+0.04%)
Jun 21, 2005 23.42 23.55 23.36 23.50 1,004,456 -0.05(-0.22%)
Jun 20, 2005 23.44 23.61 23.43 23.55 3,279,025 +0.05(+0.22%)
Jun 17, 2005 23.74 23.82 23.50 23.50 2,682,239 -0.09(-0.36%)
Jun 16, 2005 23.44 23.62 23.40 23.59 2,975,215 +0.17(+0.74%)
Jun 15, 2005 23.44 23.44 23.13 23.41 4,127,572 +0.07(+0.31%)
Jun 14, 2005 23.08 23.34 23.07 23.34 2,748,653 +0.26(+1.14%)
Jun 13, 2005 22.97 23.18 22.93 23.08 605,499 +0.02(+0.09%)
Jun 10, 2005 23.07 23.11 22.93 23.06 574,176 +0.03(+0.11%)
Jun 09, 2005 22.67 23.06 22.67 23.03 640,120 +0.21(+0.92%)
Jun 08, 2005 23.07 23.08 22.80 22.82 3,308,701 -0.17(-0.72%)
Jun 07, 2005 23.04 23.28 22.95 22.99 11,272,051 +0.07(+0.31%)
Jun 06, 2005 22.84 22.94 22.74 22.91 2,378,195 +0.12(+0.51%)
Jun 03, 2005 22.97 23.03 22.75 22.80 1,430,732 -0.19(-0.81%)
Jun 02, 2005 22.91 23.00 22.83 22.98 3,570,118 +0.08(+0.36%)
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.