Skip to main content

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

110.53 +0.57 (+0.52%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.26 28.73 27.99 28.58 8,421,451 +0.36(+1.27%)
Oct 30, 2007 28.31 28.44 28.14 28.22 4,677,701 -0.23(-0.82%)
Oct 29, 2007 28.54 28.62 28.25 28.45 2,766,849 -0.02(-0.06%)
Oct 26, 2007 28.30 28.47 27.99 28.47 2,163,827 +0.56(+1.99%)
Oct 25, 2007 28.11 28.29 27.65 27.91 3,775,775 -0.11(-0.39%)
Oct 24, 2007 28.07 28.14 27.46 28.02 4,697,562 -0.17(-0.61%)
Oct 23, 2007 28.15 28.26 27.80 28.20 12,082,034 +0.23(+0.81%)
Oct 22, 2007 27.29 28.03 27.13 27.97 6,230,563 +0.50(+1.82%)
Oct 19, 2007 28.37 28.37 27.47 27.47 14,725,250 -0.93(-3.29%)
Oct 18, 2007 28.30 28.59 28.26 28.41 2,093,322 -0.12(-0.42%)
Oct 17, 2007 28.76 28.82 28.22 28.53 3,807,145 +0.04(+0.16%)
Oct 16, 2007 28.65 28.73 28.42 28.48 3,110,688 -0.35(-1.20%)
Oct 15, 2007 29.11 29.19 28.61 28.83 3,659,093 -0.37(-1.28%)
Oct 12, 2007 28.97 29.25 28.87 29.20 3,628,309 +0.21(+0.72%)
Oct 11, 2007 29.47 29.55 28.80 28.99 4,455,012 -0.15(-0.52%)
Oct 10, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 09, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 08, 2007 29.28 29.38 29.09 29.15 1,948,835 -0.18(-0.62%)
Oct 05, 2007 29.07 29.45 28.98 29.33 3,974,134 +0.49(+1.69%)
Oct 04, 2007 28.84 28.89 28.65 28.84 3,037,452 +0.08(+0.28%)
Oct 03, 2007 28.82 28.92 28.65 28.76 2,946,341 -0.17(-0.57%)
Oct 02, 2007 28.72 28.97 28.72 28.93 4,898,900 +0.24(+0.83%)
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.