Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.88 23.47 23.47 23.47 2,159,604 -0.39(-1.64%)
Dec 30, 2009 23.77 23.96 23.66 23.86 3,061,393 +0.03(+0.11%)
Dec 29, 2009 23.94 23.95 23.82 23.84 5,112,267 -0.04(-0.18%)
Dec 28, 2009 24.00 24.00 23.76 23.88 1,871,035 -0.03(-0.11%)
Dec 24, 2009 23.88 23.91 23.79 23.91 522,715 +0.05(+0.21%)
Dec 23, 2009 23.68 23.88 23.55 23.86 2,359,936 +0.32(+1.35%)
Dec 22, 2009 23.36 23.56 23.31 23.54 2,678,376 +0.24(+1.05%)
Dec 21, 2009 23.15 23.36 23.14 23.30 2,437,872 +0.29(+1.27%)
Dec 18, 2009 22.96 23.00 22.65 23.00 2,733,919 +0.21(+0.94%)
Dec 17, 2009 22.85 22.92 22.60 22.79 2,415,089 -0.13(-0.56%)
Dec 16, 2009 23.01 23.09 22.82 22.92 2,383,001 +0.06(+0.28%)
Dec 15, 2009 22.84 23.04 22.76 22.85 2,732,808 -0.02(-0.07%)
Dec 14, 2009 22.72 22.89 22.69 22.87 3,444,507 +0.38(+1.69%)
Dec 11, 2009 22.40 22.52 22.23 22.49 1,491,381 +0.26(+1.18%)
Dec 10, 2009 22.45 23.63 22.16 22.23 2,361,089 -0.13(-0.59%)
Dec 09, 2009 22.39 22.44 22.15 22.36 2,241,011 -0.08(-0.36%)
Dec 08, 2009 22.38 22.55 22.14 22.44 3,066,746 -0.09(-0.40%)
Dec 07, 2009 22.50 22.67 22.39 22.53 2,240,189 +0.03(+0.11%)
Dec 04, 2009 22.43 22.72 22.12 22.51 5,764,494 +0.54(+2.48%)
Dec 03, 2009 22.36 22.52 21.96 21.96 2,828,609 -0.33(-1.46%)
Dec 02, 2009 22.05 22.49 22.05 22.29 2,682,515 +0.24(+1.11%)
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.