Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM 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%)
Oct 01, 2007 28.18 28.84 28.08 28.69 4,496,472 +0.59(+2.11%)
Sep 28, 2007 28.32 28.43 28.03 28.10 5,351,476 -0.31(-1.09%)
Sep 27, 2007 28.37 28.41 28.23 28.41 3,026,528 +0.20(+0.71%)
Sep 26, 2007 28.20 28.38 28.08 28.20 2,906,371 +0.10(+0.34%)
Sep 25, 2007 28.01 28.15 27.85 28.11 5,144,925 -0.12(-0.43%)
Sep 24, 2007 28.44 28.56 28.10 28.23 3,591,815 -0.24(-0.85%)
Sep 21, 2007 28.52 28.64 28.35 28.47 4,079,644 +0.02(+0.07%)
Sep 20, 2007 28.57 28.65 28.26 28.45 5,458,973 -0.19(-0.67%)
Sep 19, 2007 28.56 28.86 28.50 28.64 11,574,840 +0.29(+1.04%)
Sep 18, 2007 27.40 28.35 27.19 28.35 5,319,948 +1.11(+4.08%)
Sep 17, 2007 27.37 27.47 27.21 27.24 3,306,068 -0.31(-1.14%)
Sep 14, 2007 27.13 27.61 27.00 27.55 3,065,257 +0.22(+0.81%)
Sep 13, 2007 27.40 27.60 27.21 27.33 7,341,275 -0.00(-0.01%)
Sep 12, 2007 27.34 27.54 27.27 27.33 4,366,384 -0.14(-0.50%)
Sep 11, 2007 27.14 27.47 26.93 27.47 2,586,576 +0.47(+1.73%)
Sep 10, 2007 27.39 27.39 26.64 27.00 2,785,717 -0.38(-1.38%)
Sep 07, 2007 27.27 27.38 27.07 27.38 5,621,831 -0.34(-1.23%)
Sep 06, 2007 27.81 27.87 27.50 27.73 4,875,067 -0.02(-0.07%)
Sep 05, 2007 27.81 27.82 27.56 27.75 3,607,207 -0.17(-0.59%)
Sep 04, 2007 27.65 28.18 27.63 27.91 6,530,194 +0.21(+0.77%)
Aug 31, 2007 27.54 27.84 27.35 27.70 5,256,641 +0.34(+1.24%)
Aug 30, 2007 27.20 27.69 27.20 27.36 2,693,364 -0.20(-0.72%)
Aug 29, 2007 27.10 27.56 26.99 27.56 3,559,541 +0.70(+2.61%)
Aug 28, 2007 27.43 27.50 26.86 26.86 2,847,285 -0.80(-2.90%)
Aug 27, 2007 27.80 27.89 27.56 27.66 2,672,262 -0.37(-1.32%)
Aug 24, 2007 27.52 28.03 27.47 28.03 3,787,195 +0.51(+1.86%)
Aug 23, 2007 28.05 28.05 27.43 27.52 3,391,469 -0.29(-1.04%)
Aug 22, 2007 27.78 28.04 27.64 27.81 3,272,802 +0.23(+0.83%)
Aug 21, 2007 27.47 27.65 27.32 27.58 4,004,670 +0.14(+0.51%)
Aug 20, 2007 27.55 27.61 27.08 27.43 5,714,432 +0.02(+0.06%)
Aug 17, 2007 27.65 28.10 27.01 27.42 4,631,003 +0.50(+1.84%)
Aug 16, 2007 26.12 26.92 25.57 26.92 9,768,583 +0.39(+1.49%)
Aug 15, 2007 26.66 27.11 26.21 26.53 7,432,810 -0.26(-0.96%)
Aug 14, 2007 27.34 27.41 26.69 26.79 4,753,420 -0.40(-1.48%)
Aug 13, 2007 27.67 27.92 27.19 27.19 6,863,375 -0.15(-0.56%)
Aug 10, 2007 26.76 27.77 26.00 27.34 11,711,345 +0.36(+1.33%)
Aug 09, 2007 27.18 27.56 26.85 26.98 11,344,952 -0.61(-2.20%)
Aug 08, 2007 27.34 27.97 27.25 27.59 10,344,715 +0.39(+1.44%)
Aug 07, 2007 26.73 27.51 26.60 27.20 15,812,688 +0.33(+1.24%)
Aug 06, 2007 26.78 27.00 26.06 26.87 7,977,315 +0.23(+0.85%)
Aug 03, 2007 26.93 27.61 26.62 26.64 6,093,523 -0.97(-3.52%)
Aug 02, 2007 27.39 27.62 27.27 27.61 6,829,649 +0.31(+1.15%)
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.