Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.54 27.84 27.35 27.70 5,256,641 +0.34(+1.24%)
Aug 30, 2007 27.20 27.69 27.20 27.36 2,693,364 -0.20(-0.72%)
Aug 29, 2007 27.10 27.56 26.99 27.56 3,559,541 +0.70(+2.61%)
Aug 28, 2007 27.43 27.50 26.86 26.86 2,847,285 -0.80(-2.90%)
Aug 27, 2007 27.80 27.89 27.56 27.66 2,672,262 -0.37(-1.32%)
Aug 24, 2007 27.52 28.03 27.47 28.03 3,787,195 +0.51(+1.86%)
Aug 23, 2007 28.05 28.05 27.43 27.52 3,391,469 -0.29(-1.04%)
Aug 22, 2007 27.78 28.04 27.64 27.81 3,272,802 +0.23(+0.83%)
Aug 21, 2007 27.47 27.65 27.32 27.58 4,004,670 +0.14(+0.51%)
Aug 20, 2007 27.55 27.61 27.08 27.43 5,714,432 +0.02(+0.06%)
Aug 17, 2007 27.65 28.10 27.01 27.42 4,631,003 +0.50(+1.84%)
Aug 16, 2007 26.12 26.92 25.57 26.92 9,768,583 +0.39(+1.49%)
Aug 15, 2007 26.66 27.11 26.21 26.53 7,432,810 -0.26(-0.96%)
Aug 14, 2007 27.34 27.41 26.69 26.79 4,753,420 -0.40(-1.48%)
Aug 13, 2007 27.67 27.92 27.19 27.19 6,863,375 -0.15(-0.56%)
Aug 10, 2007 26.76 27.77 26.00 27.34 11,711,345 +0.36(+1.33%)
Aug 09, 2007 27.18 27.56 26.85 26.98 11,344,952 -0.61(-2.20%)
Aug 08, 2007 27.34 27.97 27.25 27.59 10,344,715 +0.39(+1.44%)
Aug 07, 2007 26.73 27.51 26.60 27.20 15,812,688 +0.33(+1.24%)
Aug 06, 2007 26.78 27.00 26.06 26.87 7,977,315 +0.23(+0.85%)
Aug 03, 2007 26.93 27.61 26.62 26.64 6,093,523 -0.97(-3.52%)
Aug 02, 2007 27.39 27.62 27.27 27.61 6,829,649 +0.31(+1.15%)
Aug 01, 2007 27.09 27.44 26.59 27.30 8,080,059 +0.11(+0.40%)
Jul 31, 2007 27.69 27.82 27.11 27.19 4,503,175 -0.29(-1.04%)
Jul 30, 2007 27.19 27.59 26.95 27.48 4,494,982 +0.43(+1.59%)
Jul 27, 2007 27.49 27.82 27.04 27.04 8,894,136 -0.52(-1.90%)
Jul 26, 2007 27.75 28.12 27.16 27.57 10,440,221 -0.71(-2.52%)
Jul 25, 2007 28.57 28.61 27.99 28.28 4,370,433 -0.10(-0.34%)
Jul 24, 2007 28.74 28.79 28.22 28.38 4,788,685 -0.67(-2.32%)
Jul 23, 2007 29.17 29.28 29.03 29.05 2,654,254 +0.02(+0.07%)
Jul 20, 2007 29.44 29.47 28.84 29.03 2,424,251 -0.46(-1.54%)
Jul 19, 2007 29.54 29.57 29.42 29.49 1,310,262 +0.18(+0.62%)
Jul 18, 2007 29.18 29.34 28.97 29.30 4,863,151 -0.08(-0.29%)
Jul 17, 2007 29.46 29.59 29.39 29.39 1,433,821 +0.00(+0.00%)
Jul 16, 2007 29.45 29.55 29.26 29.39 1,347,588 -0.09(-0.30%)
Jul 13, 2007 29.36 29.55 29.32 29.48 3,223,932 +0.15(+0.52%)
Jul 12, 2007 29.07 29.49 29.07 29.32 1,285,238 +0.29(+1.00%)
Jul 11, 2007 28.76 29.03 28.68 29.03 1,640,249 +0.27(+0.92%)
Jul 10, 2007 29.10 29.10 28.77 28.77 1,462,991 -0.48(-1.64%)
Jul 09, 2007 29.30 29.34 29.12 29.25 2,209,259 +0.01(+0.04%)
Jul 06, 2007 29.20 29.30 29.03 29.24 1,347,551 +0.06(+0.22%)
Jul 05, 2007 29.08 29.20 28.93 29.17 1,105,995 +0.05(+0.18%)
Jul 03, 2007 29.08 29.15 29.02 29.12 4,387,982 +0.10(+0.35%)
Jul 02, 2007 28.83 29.05 28.76 29.02 4,941,600 +0.38(+1.32%)
Jun 29, 2007 28.88 29.06 28.60 28.64 2,632,293 -0.29(-1.00%)
Jun 28, 2007 28.86 29.17 28.82 28.93 1,561,295 +0.03(+0.10%)
Jun 27, 2007 28.30 28.90 28.24 28.90 1,764,403 +0.52(+1.85%)
Jun 26, 2007 28.73 28.74 28.38 28.38 1,871,626 -0.27(-0.96%)
Jun 25, 2007 28.73 28.93 28.49 28.65 4,348,757 -0.17(-0.60%)
Jun 22, 2007 28.97 29.04 28.64 28.82 2,303,138 -0.24(-0.83%)
Jun 21, 2007 28.91 29.09 28.67 29.07 1,987,563 +0.14(+0.47%)
Jun 20, 2007 29.32 29.42 28.92 28.93 2,272,068 -0.40(-1.37%)
Jun 19, 2007 29.12 29.38 29.03 29.33 2,064,027 +0.11(+0.39%)
Jun 18, 2007 29.49 29.49 29.09 29.22 3,803,332 -0.06(-0.22%)
Jun 15, 2007 29.25 29.42 29.17 29.28 4,736,538 +0.32(+1.11%)
Jun 14, 2007 28.82 29.07 28.76 28.96 4,587,583 +0.25(+0.86%)
Jun 13, 2007 28.49 28.81 28.35 28.72 4,482,817 +0.41(+1.44%)
Jun 12, 2007 28.52 28.74 28.31 28.31 4,480,583 -0.41(-1.43%)
Jun 11, 2007 28.68 28.86 28.55 28.72 2,587,353 +0.02(+0.07%)
Jun 08, 2007 28.45 28.79 28.33 28.70 3,893,450 +0.32(+1.14%)
Jun 07, 2007 28.86 28.92 28.38 28.38 6,133,595 -0.59(-2.04%)
Jun 06, 2007 29.16 29.17 28.85 28.97 2,153,656 -0.36(-1.22%)
Jun 05, 2007 29.48 29.48 29.19 29.33 2,399,070 -0.18(-0.61%)
Jun 04, 2007 29.43 29.55 29.33 29.51 1,722,291 +0.02(+0.08%)
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.