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 (%)
Jan 31, 2008 25.20 26.45 25.16 26.12 4,188,713 +0.58(+2.28%)
Jan 30, 2008 25.78 26.33 25.50 25.54 3,399,991 -0.34(-1.31%)
Jan 29, 2008 25.87 25.93 25.45 25.88 2,393,252 +0.16(+0.64%)
Jan 28, 2008 25.10 25.72 24.88 25.71 3,142,028 +0.52(+2.06%)
Jan 25, 2008 25.67 25.77 25.03 25.19 3,298,935 -0.14(-0.57%)
Jan 24, 2008 25.54 25.82 25.11 25.34 5,451,514 -0.03(-0.13%)
Jan 23, 2008 23.95 25.38 23.91 25.37 7,766,103 +0.87(+3.57%)
Jan 22, 2008 22.31 24.92 22.31 24.50 5,941,705 -0.07(-0.29%)
Jan 21, 2008 24.83 25.13 24.25 24.57 0 +0.00(+0.00%)
Jan 18, 2008 24.83 25.13 24.25 24.57 5,634,714 -0.17(-0.70%)
Jan 17, 2008 25.43 25.57 24.68 24.74 5,539,602 -0.59(-2.31%)
Jan 16, 2008 25.12 25.73 24.99 25.33 4,817,432 +0.06(+0.25%)
Jan 15, 2008 25.41 25.52 25.14 25.26 3,003,043 -0.50(-1.93%)
Jan 14, 2008 25.75 25.86 25.54 25.76 4,166,860 +0.25(+0.98%)
Jan 11, 2008 25.90 25.96 25.43 25.51 5,454,036 -0.53(-2.02%)
Jan 10, 2008 25.50 26.26 25.40 26.04 6,909,209 +0.17(+0.64%)
Jan 09, 2008 25.49 25.87 25.01 25.87 6,709,573 +0.29(+1.15%)
Jan 08, 2008 26.30 26.62 25.49 25.58 7,011,172 -0.73(-2.76%)
Jan 07, 2008 26.26 26.49 25.87 26.30 3,977,318 +0.14(+0.52%)
Jan 04, 2008 26.66 26.70 26.05 26.17 3,220,086 -0.82(-3.05%)
Jan 03, 2008 27.34 27.54 26.94 26.99 5,181,109 -0.35(-1.27%)
Jan 02, 2008 27.57 27.75 27.12 27.34 6,522,189 -0.27(-0.97%)
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.