Skip to main content

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

118.11 +2.25 (+1.94%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 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 6,031,872 +0.49(+2.06%)
Aug 30, 2005 23.90 23.94 23.75 23.90 2,099,978 +0.00(+0.00%)
Aug 29, 2005 23.68 24.08 23.54 23.90 1,859,004 +0.23(+0.99%)
Aug 26, 2005 23.99 24.03 23.63 23.66 1,050,577 -0.40(-1.66%)
Aug 25, 2005 23.99 24.09 23.92 24.06 434,835 +0.13(+0.53%)
Aug 24, 2005 24.20 24.24 23.86 23.93 7,749,308 -0.12(-0.49%)
Aug 23, 2005 24.17 24.17 23.82 24.05 717,737 -0.02(-0.09%)
Aug 22, 2005 23.98 24.11 23.90 24.07 4,717,943 +0.07(+0.30%)
Aug 19, 2005 23.91 24.01 23.89 24.00 567,689 +0.10(+0.43%)
Aug 18, 2005 23.88 24.00 23.75 23.90 6,277,321 -0.00(-0.02%)
Aug 17, 2005 23.95 24.13 23.90 23.91 2,934,316 -0.13(-0.55%)
Aug 16, 2005 24.30 24.37 24.03 24.04 2,366,156 -0.34(-1.38%)
Aug 15, 2005 24.20 24.52 24.12 24.37 623,751 +0.20(+0.83%)
Aug 12, 2005 24.38 24.41 24.11 24.17 831,040 -0.32(-1.32%)
Aug 11, 2005 24.23 24.51 24.23 24.50 925,026 +0.21(+0.87%)
Aug 10, 2005 24.39 24.54 24.10 24.28 4,377,094 +0.06(+0.25%)
Aug 09, 2005 24.33 24.35 24.11 24.22 1,395,195 +0.06(+0.25%)
Aug 08, 2005 24.32 24.44 24.13 24.16 2,009,760 -0.16(-0.66%)
Aug 05, 2005 24.55 24.63 24.20 24.33 1,388,835 -0.29(-1.19%)
Aug 04, 2005 24.79 24.88 24.61 24.62 2,828,080 -0.35(-1.39%)
Aug 03, 2005 24.96 25.07 24.90 24.97 1,012,417 -0.10(-0.41%)
Aug 02, 2005 24.98 25.09 24.90 25.07 909,951 +0.20(+0.82%)
Aug 01, 2005 24.82 24.96 24.78 24.86 2,579,569 +0.07(+0.29%)
Jul 29, 2005 24.84 24.94 24.69 24.79 1,121,244 -0.08(-0.31%)
Jul 28, 2005 24.59 24.88 24.54 24.87 1,496,249 +0.28(+1.16%)
Jul 27, 2005 24.50 24.58 24.27 24.58 1,092,035 +0.13(+0.54%)
Jul 26, 2005 24.50 24.60 24.32 24.45 803,715 -0.02(-0.07%)
Jul 25, 2005 24.64 24.74 24.38 24.47 3,170,342 -0.12(-0.50%)
Jul 22, 2005 24.46 24.62 24.28 24.59 4,128,818 +0.31(+1.28%)
Jul 21, 2005 24.62 24.67 24.22 24.28 7,287,854 -0.39(-1.58%)
Jul 20, 2005 24.30 24.70 24.24 24.67 4,443,520 +0.33(+1.36%)
Jul 19, 2005 24.16 24.38 24.07 24.34 1,327,120 +0.33(+1.36%)
Jul 18, 2005 24.15 24.16 23.93 24.02 2,285,596 -0.16(-0.65%)
Jul 15, 2005 24.16 24.21 23.99 24.17 709,729 +0.06(+0.25%)
Jul 14, 2005 24.50 24.50 24.09 24.11 6,936,405 -0.21(-0.86%)
Jul 13, 2005 24.42 24.46 24.22 24.32 762,964 -0.06(-0.26%)
Jul 12, 2005 24.42 24.55 24.29 24.38 4,102,907 -0.06(-0.23%)
Jul 11, 2005 24.18 24.49 24.18 24.44 10,886,908 +0.29(+1.20%)
Jul 08, 2005 23.79 24.19 23.74 24.15 2,624,324 +0.40(+1.68%)
Jul 07, 2005 23.52 23.76 23.35 23.75 1,874,080 +0.07(+0.29%)
Jul 06, 2005 23.85 23.88 23.62 23.68 2,636,338 -0.14(-0.61%)
Jul 05, 2005 23.40 23.83 23.40 23.83 2,814,653 +0.27(+1.15%)
Jul 01, 2005 23.42 23.56 23.31 23.56 2,171,822 +0.20(+0.85%)
Jun 30, 2005 23.43 23.56 23.28 23.36 2,864,591 -0.04(-0.18%)
Jun 29, 2005 23.35 23.44 23.31 23.40 1,846,284 +0.09(+0.40%)
Jun 28, 2005 23.03 23.32 22.99 23.31 4,053,676 +0.38(+1.67%)
Jun 27, 2005 22.93 22.94 22.80 22.92 4,807,689 +0.13(+0.56%)
Jun 24, 2005 23.13 23.15 22.79 22.80 8,325,948 -0.40(-1.74%)
Jun 23, 2005 23.52 23.54 23.15 23.20 1,080,022 -0.31(-1.30%)
Jun 22, 2005 23.56 23.62 23.36 23.51 2,765,187 +0.01(+0.04%)
Jun 21, 2005 23.42 23.54 23.36 23.50 1,004,644 -0.05(-0.22%)
Jun 20, 2005 23.43 23.61 23.42 23.55 3,279,640 +0.05(+0.22%)
Jun 17, 2005 23.74 23.81 23.50 23.50 2,682,742 -0.08(-0.36%)
Jun 16, 2005 23.43 23.62 23.39 23.58 2,975,773 +0.17(+0.74%)
Jun 15, 2005 23.43 23.43 23.12 23.41 4,128,347 +0.07(+0.31%)
Jun 14, 2005 23.08 23.34 23.06 23.34 2,749,169 +0.26(+1.14%)
Jun 13, 2005 22.97 23.18 22.92 23.07 605,613 +0.02(+0.09%)
Jun 10, 2005 23.06 23.10 22.92 23.05 574,284 +0.03(+0.11%)
Jun 09, 2005 22.66 23.05 22.66 23.03 640,240 +0.21(+0.92%)
Jun 08, 2005 23.06 23.07 22.79 22.82 3,309,323 -0.17(-0.72%)
Jun 07, 2005 23.03 23.28 22.94 22.98 11,274,170 +0.07(+0.31%)
Jun 06, 2005 22.84 22.93 22.73 22.91 2,378,642 +0.12(+0.51%)
Jun 03, 2005 22.96 23.02 22.75 22.79 1,431,001 -0.19(-0.81%)
Jun 02, 2005 22.91 23.00 22.83 22.98 3,570,789 +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.