Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.74 25.56 24.65 25.30 4,649,014 +0.58(+2.34%)
Sep 29, 2008 25.77 26.33 24.54 24.72 6,530,398 -1.61(-6.12%)
Sep 26, 2008 25.81 26.33 25.66 26.33 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.53 26.01 26.11 7,210,350 +0.11(+0.41%)
Sep 24, 2008 26.44 26.51 25.98 26.01 5,113,591 -0.49(-1.84%)
Sep 23, 2008 26.78 26.96 26.38 26.49 8,510,941 -0.34(-1.25%)
Sep 22, 2008 28.06 28.06 26.68 26.83 8,232,580 -0.82(-2.95%)
Sep 19, 2008 32.26 32.26 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.96 27.08 25.22 26.99 12,260,918 +1.54(+6.05%)
Sep 17, 2008 26.20 26.23 25.38 25.45 11,796,631 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,412,662 +0.76(+2.94%)
Sep 15, 2008 26.05 26.62 25.72 25.81 9,224,710 -1.00(-3.72%)
Sep 12, 2008 26.55 26.86 26.40 26.80 7,036,648 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.74 7,437,726 +0.21(+0.80%)
Sep 10, 2008 26.49 26.78 26.14 26.53 4,541,332 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.23 8,956,617 -0.89(-3.29%)
Sep 08, 2008 27.32 27.51 26.66 27.12 7,631,914 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.90 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.11 27.12 26.41 26.51 6,602,003 -0.84(-3.09%)
Sep 03, 2008 27.20 27.55 27.07 27.35 7,588,576 +0.07(+0.26%)
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.