Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 25.95 25.95 25.38 25.50 2,089,685 -0.70(-2.66%)
Feb 28, 2008 26.34 26.50 26.09 26.19 2,958,223 -0.46(-1.72%)
Feb 27, 2008 26.43 26.89 26.36 26.65 2,936,864 +0.01(+0.03%)
Feb 26, 2008 26.25 26.86 26.21 26.64 4,744,499 +0.29(+1.10%)
Feb 25, 2008 25.85 26.46 25.73 26.36 5,346,403 +0.53(+2.04%)
Feb 22, 2008 25.79 25.85 25.37 25.83 2,636,604 -0.29(-1.12%)
Feb 21, 2008 26.46 26.58 25.73 26.12 4,191,956 -0.14(-0.55%)
Feb 20, 2008 25.76 26.30 25.63 26.27 4,981,426 +0.34(+1.33%)
Feb 19, 2008 26.17 26.38 25.81 25.92 3,005,928 -0.07(-0.26%)
Feb 18, 2008 25.88 25.99 25.60 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.88 25.99 25.60 25.99 2,538,466 -0.03(-0.11%)
Feb 14, 2008 26.62 26.67 25.96 26.02 2,738,041 -0.57(-2.14%)
Feb 13, 2008 26.37 26.62 26.17 26.59 3,500,766 +0.42(+1.62%)
Feb 12, 2008 26.02 26.33 25.87 26.16 3,081,643 +0.28(+1.10%)
Feb 11, 2008 25.82 26.05 25.54 25.88 2,786,994 +0.07(+0.26%)
Feb 08, 2008 25.91 26.16 25.62 25.81 3,909,084 -0.09(-0.36%)
Feb 07, 2008 25.53 26.11 25.38 25.91 5,245,225 +0.34(+1.35%)
Feb 06, 2008 26.02 26.24 25.53 25.56 3,802,030 -0.35(-1.36%)
Feb 05, 2008 26.12 26.41 25.82 25.91 8,243,299 -0.66(-2.49%)
Feb 04, 2008 26.81 26.85 26.48 26.58 3,512,897 -0.27(-1.01%)
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.