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 (%)
Dec 31, 2008 17.36 18.06 17.33 17.71 5,660,921 +0.42(+2.45%)
Dec 30, 2008 16.87 17.35 16.81 17.29 5,491,479 +0.57(+3.40%)
Dec 29, 2008 16.96 17.03 16.48 16.72 4,943,929 -0.32(-1.89%)
Dec 26, 2008 16.97 17.05 16.76 17.05 2,348,396 +0.26(+1.56%)
Dec 24, 2008 16.77 16.88 16.53 16.78 2,907,091 +0.00(+0.00%)
Dec 23, 2008 17.18 17.28 16.73 16.78 5,458,106 -0.32(-1.86%)
Dec 22, 2008 17.43 17.44 16.55 17.10 6,084,709 -0.18(-1.03%)
Dec 19, 2008 17.43 17.75 17.19 17.28 7,687,877 +0.08(+0.44%)
Dec 18, 2008 17.40 17.66 16.85 17.20 6,222,303 -0.26(-1.48%)
Dec 17, 2008 17.07 17.64 16.92 17.46 5,821,192 +0.31(+1.83%)
Dec 16, 2008 16.46 17.22 16.43 17.15 7,931,585 +0.92(+5.69%)
Dec 15, 2008 16.80 16.90 15.92 16.22 5,703,787 -0.50(-2.96%)
Dec 12, 2008 15.76 16.76 15.74 16.72 7,429,898 +0.58(+3.57%)
Dec 11, 2008 16.86 17.03 15.95 16.14 6,401,103 -0.89(-5.25%)
Dec 10, 2008 16.84 17.28 16.72 17.04 7,806,905 +0.37(+2.25%)
Dec 09, 2008 17.01 17.56 16.49 16.66 9,071,546 -0.46(-2.66%)
Dec 08, 2008 16.87 17.32 16.77 17.12 6,304,340 +0.68(+4.12%)
Dec 05, 2008 15.55 16.51 15.22 16.44 6,997,231 +0.56(+3.55%)
Dec 04, 2008 16.14 16.63 15.53 15.88 7,402,726 -0.50(-3.03%)
Dec 03, 2008 15.74 16.41 15.41 16.37 8,856,433 +0.52(+3.30%)
Dec 02, 2008 15.40 15.88 15.08 15.85 13,269,393 +0.68(+4.49%)
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.