Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.96 27.23 26.79 27.11 6,078,131 +0.12(+0.46%)
Jan 30, 2007 26.89 26.99 26.73 26.99 1,048,150 +0.20(+0.74%)
Jan 29, 2007 26.62 26.88 26.61 26.79 2,804,833 +0.17(+0.65%)
Jan 26, 2007 26.71 26.71 26.37 26.62 943,633 +0.06(+0.23%)
Jan 25, 2007 26.85 26.91 26.48 26.56 1,462,991 -0.33(-1.24%)
Jan 24, 2007 26.65 26.89 26.60 26.89 1,708,768 +0.28(+1.06%)
Jan 23, 2007 26.25 26.68 26.25 26.61 1,715,471 +0.30(+1.13%)
Jan 22, 2007 26.54 26.56 26.24 26.31 2,284,481 -0.23(-0.87%)
Jan 19, 2007 26.27 26.59 26.27 26.54 1,737,318 +0.18(+0.67%)
Jan 18, 2007 26.66 26.67 26.31 26.36 1,737,814 -0.33(-1.25%)
Jan 17, 2007 26.57 26.78 26.57 26.70 1,748,738 +0.01(+0.05%)
Jan 16, 2007 26.83 26.91 26.59 26.69 3,165,305 -0.10(-0.38%)
Jan 12, 2007 26.61 26.79 26.57 26.79 2,024,554 +0.25(+0.93%)
Jan 11, 2007 26.38 26.65 26.30 26.54 1,465,722 +0.27(+1.01%)
Jan 10, 2007 26.12 26.30 26.05 26.27 4,354,467 +0.01(+0.03%)
Jan 09, 2007 26.19 26.30 25.93 26.27 5,872,076 +0.05(+0.20%)
Jan 08, 2007 26.21 26.27 25.95 26.21 1,691,142 -0.02(-0.06%)
Jan 05, 2007 26.48 26.48 26.10 26.23 4,801,086 -0.29(-1.11%)
Jan 04, 2007 26.54 26.64 26.27 26.52 3,058,802 -0.02(-0.08%)
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.