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 (%)
Dec 31, 2009 22.56 22.18 22.18 22.18 2,285,996 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,240,562 +0.02(+0.11%)
Dec 29, 2009 22.61 22.63 22.51 22.52 5,411,464 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,537 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,307 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,508,911 +0.30(+1.35%)
Dec 22, 2009 21.97 22.16 21.92 22.14 2,847,453 +0.23(+1.05%)
Dec 21, 2009 21.78 21.97 21.77 21.91 2,591,767 +0.27(+1.27%)
Dec 18, 2009 21.59 21.64 21.31 21.64 2,906,503 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.26 21.44 2,567,546 -0.12(-0.56%)
Dec 16, 2009 21.64 21.72 21.47 21.56 2,533,432 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.50 2,905,321 -0.02(-0.07%)
Dec 14, 2009 21.37 21.53 21.34 21.51 3,661,948 +0.36(+1.70%)
Dec 11, 2009 21.07 21.18 20.91 21.16 1,585,527 +0.25(+1.18%)
Dec 10, 2009 21.12 22.23 20.85 20.91 2,510,137 -0.12(-0.59%)
Dec 09, 2009 21.06 21.11 20.83 21.03 2,382,479 -0.08(-0.36%)
Dec 08, 2009 21.05 21.22 20.82 21.11 3,260,340 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.06 21.20 2,381,605 +0.02(+0.11%)
Dec 04, 2009 21.10 21.37 20.81 21.17 6,128,387 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.66 20.66 3,007,170 -0.31(-1.46%)
Dec 02, 2009 20.74 21.16 20.74 20.97 2,851,854 +0.23(+1.11%)
Dec 01, 2009 20.63 20.81 20.56 20.74 2,616,595 +0.31(+1.50%)
Nov 30, 2009 20.31 20.47 20.01 20.43 5,024,551 +0.04(+0.22%)
Nov 27, 2009 20.12 20.64 20.09 20.39 2,238,001 -0.48(-2.32%)
Nov 25, 2009 21.00 21.04 20.83 20.87 2,599,208 -0.01(-0.04%)
Nov 24, 2009 21.00 21.00 20.66 20.88 3,362,648 -0.12(-0.59%)
Nov 23, 2009 20.89 21.22 20.88 21.00 3,061,377 +0.41(+1.98%)
Nov 20, 2009 20.45 20.66 20.43 20.60 2,100,343 -0.02(-0.12%)
Nov 19, 2009 20.97 20.99 20.46 20.62 2,942,657 -0.55(-2.59%)
Nov 18, 2009 21.23 21.24 20.95 21.17 2,337,743 -0.04(-0.17%)
Nov 17, 2009 21.18 21.28 21.03 21.20 2,273,848 -0.02(-0.09%)
Nov 16, 2009 20.83 21.38 20.83 21.22 3,152,566 +0.55(+2.67%)
Nov 13, 2009 20.53 20.77 20.31 20.67 3,464,909 +0.14(+0.69%)
Nov 12, 2009 20.91 21.04 20.46 20.53 3,669,816 -0.40(-1.92%)
Nov 11, 2009 20.94 21.13 20.75 20.93 2,336,212 +0.16(+0.76%)
Nov 10, 2009 20.84 20.99 20.59 20.78 4,490,933 -0.10(-0.48%)
Nov 09, 2009 20.64 20.90 20.62 20.88 2,933,781 +0.40(+1.97%)
Nov 06, 2009 20.26 20.65 20.19 20.47 3,699,872 +0.01(+0.06%)
Nov 05, 2009 20.12 20.49 20.02 20.46 2,476,199 +0.57(+2.88%)
Nov 04, 2009 20.28 20.35 19.88 19.89 5,913,219 -0.24(-1.18%)
Nov 03, 2009 19.74 20.15 19.70 20.13 4,382,737 +0.25(+1.24%)
Nov 02, 2009 19.99 20.18 19.57 19.88 4,143,413 -0.03(-0.14%)
Oct 30, 2009 20.35 20.37 19.78 19.91 6,089,778 -0.57(-2.79%)
Oct 29, 2009 20.29 20.57 20.19 20.48 6,447,529 +0.36(+1.80%)
Oct 28, 2009 20.64 20.76 20.05 20.12 4,372,414 -0.61(-2.95%)
Oct 27, 2009 21.01 21.11 20.69 20.73 3,400,438 -0.25(-1.19%)
Oct 26, 2009 21.18 21.51 20.84 20.98 2,626,556 -0.17(-0.82%)
Oct 23, 2009 21.26 21.29 21.11 21.16 2,766,585 -0.40(-1.85%)
Oct 22, 2009 21.26 21.65 21.01 21.55 2,139,302 +0.28(+1.31%)
Oct 21, 2009 21.53 21.93 21.26 21.28 3,501,925 -0.31(-1.42%)
Oct 20, 2009 21.45 21.63 21.44 21.58 2,052,140 -0.30(-1.36%)
Oct 19, 2009 21.75 21.98 21.55 21.88 2,214,960 +0.23(+1.04%)
Oct 16, 2009 21.74 21.78 21.47 21.65 2,782,307 -0.21(-0.98%)
Oct 15, 2009 21.74 21.92 21.68 21.87 2,579,463 -0.01(-0.05%)
Oct 14, 2009 21.76 21.92 21.60 21.88 2,278,733 +0.41(+1.89%)
Oct 13, 2009 21.51 21.56 21.26 21.47 3,021,882 -0.06(-0.30%)
Oct 12, 2009 21.70 21.73 21.43 21.54 1,793,649 +0.05(+0.24%)
Oct 09, 2009 21.26 21.52 21.23 21.49 2,108,750 +0.23(+1.06%)
Oct 08, 2009 21.24 21.43 21.10 21.26 3,625,259 +0.21(+1.01%)
Oct 07, 2009 20.98 21.12 20.92 21.05 3,091,049 +0.05(+0.25%)
Oct 06, 2009 20.81 21.13 20.76 20.99 3,298,118 +0.35(+1.70%)
Oct 05, 2009 20.39 20.72 20.30 20.64 3,343,918 +0.37(+1.81%)
Oct 02, 2009 20.27 20.50 20.21 20.28 2,979,475 -0.19(-0.94%)
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.