S&P Small-Cap Ishares Core ETF (NY: IJR )

114.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 55.55 55.63 54.99 55.18 2,046,894 -0.21(-0.38%)
Feb 25, 2010 54.76 55.52 54.61 55.39 1,237,694 -0.16(-0.29%)
Feb 24, 2010 55.16 55.75 55.04 55.55 1,098,901 +0.59(+1.08%)
Feb 23, 2010 55.44 55.56 54.77 54.96 1,350,192 -0.61(-1.10%)
Feb 22, 2010 55.65 55.70 55.35 55.57 827,721 +0.18(+0.32%)
Feb 19, 2010 54.97 55.59 54.92 55.39 1,318,877 +0.14(+0.25%)
Feb 18, 2010 54.68 55.25 54.58 55.25 1,372,309 +0.57(+1.04%)
Feb 17, 2010 54.59 54.79 54.28 54.68 973,468 +0.31(+0.57%)
Feb 16, 2010 54.01 54.38 53.55 54.37 1,064,555 +0.86(+1.61%)
Feb 12, 2010 52.61 53.51 53.51 53.51 1,438,900 +0.39(+0.73%)
Feb 11, 2010 52.20 53.15 51.80 53.12 1,063,147 +0.72(+1.37%)
Feb 10, 2010 52.08 52.50 51.55 52.40 1,309,763 +0.20(+0.38%)
Feb 09, 2010 52.14 52.52 51.58 52.20 1,707,471 +0.72(+1.40%)
Feb 08, 2010 51.77 52.21 51.47 51.48 5,762,103 -0.57(-1.10%)
Feb 05, 2010 52.02 52.13 51.01 52.05 2,332,282 +0.10(+0.19%)
Feb 04, 2010 53.24 53.29 51.91 51.95 3,351,207 -2.06(-3.81%)
Feb 03, 2010 53.79 54.10 53.17 54.01 2,276,012 +0.02(+0.04%)
Feb 02, 2010 53.65 54.13 53.31 53.99 1,189,963 +0.71(+1.32%)
Feb 01, 2010 53.26 53.62 53.00 53.28 1,375,023 +0.28(+0.54%)
Jan 29, 2010 53.76 54.32 52.90 53.00 2,116,348 -0.52(-0.97%)
Jan 28, 2010 54.62 54.70 53.09 53.52 1,674,611 -0.98(-1.80%)
Jan 27, 2010 53.75 54.61 53.54 54.50 1,997,969 +0.56(+1.04%)
Jan 26, 2010 54.16 54.62 53.89 53.94 1,327,112 -0.42(-0.77%)
Jan 25, 2010 54.68 54.70 54.04 54.36 1,617,272 +0.07(+0.13%)
Jan 22, 2010 55.22 55.50 54.16 54.29 2,178,156 -1.09(-1.97%)
Jan 21, 2010 56.06 56.45 55.02 55.38 1,799,220 -0.65(-1.16%)
Jan 20, 2010 56.45 56.45 55.39 56.03 1,696,491 -0.81(-1.43%)
Jan 19, 2010 56.05 56.84 56.05 56.84 2,622,738 +0.98(+1.75%)
Jan 15, 2010 56.59 55.86 55.86 55.86 1,329,400 -0.73(-1.29%)
Jan 14, 2010 56.15 56.74 56.08 56.59 1,064,217 +0.22(+0.39%)
Jan 13, 2010 55.85 56.44 55.45 56.37 1,327,444 +0.65(+1.17%)
Jan 12, 2010 55.92 56.09 55.43 55.72 1,875,833 -0.53(-0.94%)
Jan 11, 2010 56.72 56.78 55.99 56.25 820,953 -0.20(-0.35%)
Jan 08, 2010 56.07 56.45 55.89 56.45 689,454 +0.22(+0.39%)
Jan 07, 2010 55.87 56.24 55.32 56.23 2,087,526 +0.39(+0.70%)
Jan 06, 2010 55.82 56.11 55.63 55.84 930,644 -0.06(-0.11%)
Jan 05, 2010 56.02 56.17 55.60 55.90 1,535,460 -0.17(-0.30%)
Jan 04, 2010 55.60 56.16 55.56 56.07 1,527,703 +1.35(+2.47%)
Dec 31, 2009 55.68 54.72 54.72 54.72 926,400 -0.91(-1.64%)
Dec 30, 2009 55.41 55.85 55.16 55.63 1,313,238 +0.06(+0.11%)
Dec 29, 2009 55.80 55.84 55.54 55.57 2,192,996 -0.10(-0.18%)
Dec 28, 2009 55.94 55.95 55.38 55.67 802,613 -0.06(-0.11%)
Dec 24, 2009 55.68 55.73 55.47 55.73 224,228 +0.03(+0.05%)
Dec 23, 2009 55.28 55.75 54.98 55.70 1,010,791 +0.74(+1.35%)
Dec 22, 2009 54.54 55.00 54.42 54.96 1,147,183 +0.57(+1.05%)
Dec 21, 2009 54.05 54.53 54.03 54.39 1,044,172 +0.68(+1.27%)
Dec 18, 2009 53.60 53.71 52.89 53.71 1,170,973 +0.50(+0.94%)
Dec 17, 2009 53.34 53.52 52.76 53.21 1,034,414 -0.30(-0.56%)
Dec 16, 2009 53.72 53.90 53.28 53.51 1,020,670 +0.15(+0.28%)
Dec 15, 2009 53.32 53.79 53.15 53.36 1,170,497 -0.04(-0.07%)
Dec 14, 2009 53.04 53.44 52.98 53.40 1,475,327 +0.89(+1.69%)
Dec 11, 2009 52.29 52.57 51.90 52.51 638,778 +0.61(+1.18%)
Dec 10, 2009 52.42 55.17 51.74 51.90 1,011,285 -0.31(-0.59%)
Dec 09, 2009 52.27 52.40 51.71 52.21 959,854 -0.19(-0.36%)
Dec 08, 2009 52.26 52.66 51.69 52.40 1,313,527 -0.21(-0.40%)
Dec 07, 2009 52.52 52.92 52.27 52.61 959,502 +0.06(+0.11%)
Dec 04, 2009 52.37 53.05 51.65 52.55 2,469,007 +1.27(+2.48%)
Dec 03, 2009 52.21 52.58 51.27 51.28 1,211,530 -0.76(-1.46%)
Dec 02, 2009 51.49 52.51 51.49 52.04 1,148,956 +0.57(+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.