Skip to main content

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

110.67 +0.72 (+0.65%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.81 27.11 26.62 26.94 2,980,352 +0.16(+0.59%)
Feb 27, 2007 27.49 27.56 26.78 26.78 5,126,554 -1.14(-4.08%)
Feb 26, 2007 28.12 28.15 27.75 27.92 2,533,366 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.91 28.00 3,046,141 -0.12(-0.43%)
Feb 22, 2007 28.14 28.16 27.89 28.12 2,163,827 +0.02(+0.09%)
Feb 21, 2007 27.87 28.11 27.87 28.10 3,376,574 +0.12(+0.42%)
Feb 20, 2007 27.71 28.06 27.57 27.98 1,663,833 +0.26(+0.93%)
Feb 16, 2007 27.65 27.76 27.48 27.73 1,582,156 +0.09(+0.32%)
Feb 15, 2007 27.61 27.73 27.50 27.64 1,276,549 +0.03(+0.12%)
Feb 14, 2007 27.55 27.73 27.49 27.60 1,760,741 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,795,286 +0.26(+0.95%)
Feb 12, 2007 27.44 27.44 27.17 27.27 4,291,856 -0.21(-0.76%)
Feb 09, 2007 27.66 27.68 27.25 27.48 1,987,315 -0.19(-0.67%)
Feb 08, 2007 27.53 27.70 27.50 27.66 1,762,889 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,289 +0.22(+0.81%)
Feb 06, 2007 27.49 27.52 27.30 27.52 1,193,878 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.32 27.42 2,083,640 -0.06(-0.22%)
Feb 02, 2007 27.48 27.55 27.38 27.48 1,383,300 -0.00(-0.01%)
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.