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 (%)
Nov 28, 2008 16.52 17.02 16.49 16.95 4,231,969 +0.29(+1.72%)
Nov 26, 2008 15.48 16.76 15.44 16.67 8,428,539 +0.81(+5.08%)
Nov 25, 2008 15.85 15.91 15.27 15.86 7,527,367 +0.23(+1.49%)
Nov 24, 2008 14.84 15.77 14.66 15.63 9,439,488 +1.04(+7.15%)
Nov 21, 2008 14.13 14.73 13.37 14.59 15,620,719 +0.76(+5.48%)
Nov 20, 2008 14.68 15.03 13.83 13.83 12,450,622 -0.95(-6.46%)
Nov 19, 2008 16.00 16.12 14.78 14.78 8,504,148 -1.30(-8.09%)
Nov 18, 2008 16.18 16.43 15.43 16.08 5,145,719 -0.03(-0.18%)
Nov 17, 2008 16.23 16.62 16.05 16.11 4,746,193 -0.14(-0.87%)
Nov 14, 2008 17.14 17.36 16.25 16.25 6,225,213 -1.20(-6.88%)
Nov 13, 2008 16.33 17.54 15.44 17.45 9,737,806 +1.24(+7.65%)
Nov 12, 2008 16.91 17.01 16.17 16.21 7,616,577 -0.97(-5.63%)
Nov 11, 2008 17.41 17.72 17.07 17.18 7,381,349 -0.39(-2.20%)
Nov 10, 2008 18.40 18.40 17.39 17.57 4,374,345 -0.39(-2.20%)
Nov 07, 2008 17.91 18.15 17.56 17.96 4,417,168 +0.27(+1.50%)
Nov 06, 2008 18.24 18.42 17.70 17.70 8,009,799 -0.70(-3.79%)
Nov 05, 2008 19.21 19.29 18.29 18.39 5,351,616 -1.01(-5.21%)
Nov 04, 2008 19.58 19.63 19.04 19.40 4,010,966 +0.30(+1.56%)
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.