Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.70 25.95 25.52 25.53 2,226,653 -0.28(-1.08%)
Mar 30, 2010 25.75 25.90 25.60 25.81 4,985,220 +0.12(+0.49%)
Mar 29, 2010 25.70 25.81 25.58 25.68 2,466,932 +0.09(+0.35%)
Mar 26, 2010 25.75 25.89 25.50 25.59 4,349,598 -0.05(-0.18%)
Mar 25, 2010 26.01 26.16 25.61 25.64 3,540,051 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,548,778 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.73 26.14 2,232,118 +0.28(+1.09%)
Mar 22, 2010 25.31 25.90 25.27 25.86 2,589,250 +0.39(+1.55%)
Mar 19, 2010 25.82 25.84 25.38 25.46 2,660,932 -0.30(-1.17%)
Mar 18, 2010 25.82 25.94 25.70 25.76 4,620,171 -0.06(-0.23%)
Mar 17, 2010 25.69 25.93 25.67 25.82 2,778,297 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.63 4,060,637 +0.22(+0.88%)
Mar 15, 2010 25.28 25.46 25.25 25.40 9,822,789 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.27 25.47 2,051,992 +0.02(+0.08%)
Mar 11, 2010 25.26 25.47 25.15 25.45 1,955,069 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.20 25.39 2,312,082 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.01 25.21 1,982,048 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,777,761 +0.09(+0.36%)
Mar 05, 2010 24.72 25.05 24.62 25.01 2,396,399 +0.46(+1.89%)
Mar 04, 2010 24.52 24.59 24.42 24.55 2,244,681 +0.04(+0.18%)
Mar 03, 2010 24.48 24.66 24.40 24.51 2,631,880 +0.12(+0.47%)
Mar 02, 2010 24.28 24.51 24.26 24.39 2,846,071 +0.20(+0.82%)
Mar 01, 2010 23.88 24.24 23.88 24.19 2,298,818 +0.52(+2.21%)
Feb 26, 2010 23.83 23.86 23.59 23.67 4,771,677 -0.09(-0.38%)
Feb 25, 2010 23.49 23.82 23.43 23.76 2,885,287 -0.07(-0.29%)
Feb 24, 2010 23.66 23.91 23.61 23.83 2,561,735 +0.25(+1.08%)
Feb 23, 2010 23.78 23.83 23.49 23.58 3,147,540 -0.26(-1.10%)
Feb 22, 2010 23.87 23.89 23.74 23.84 1,929,566 +0.08(+0.32%)
Feb 19, 2010 23.58 23.85 23.56 23.76 3,074,539 +0.06(+0.25%)
Feb 18, 2010 23.46 23.70 23.41 23.70 3,199,098 +0.24(+1.04%)
Feb 17, 2010 23.42 23.50 23.28 23.46 2,269,328 +0.13(+0.57%)
Feb 16, 2010 23.17 23.33 22.97 23.32 2,481,668 +0.37(+1.61%)
Feb 12, 2010 22.57 22.95 22.95 22.95 3,354,334 +0.17(+0.73%)
Feb 11, 2010 22.39 22.80 22.22 22.79 2,478,386 +0.31(+1.37%)
Feb 10, 2010 22.34 22.52 22.11 22.48 3,053,292 +0.09(+0.38%)
Feb 09, 2010 22.37 22.53 22.13 22.39 3,980,421 +0.31(+1.40%)
Feb 08, 2010 22.21 22.40 22.08 22.08 13,432,497 -0.24(-1.10%)
Feb 05, 2010 22.31 22.36 21.88 22.33 5,436,968 +0.04(+0.19%)
Feb 04, 2010 22.84 22.86 22.27 22.28 7,812,265 -0.88(-3.81%)
Feb 03, 2010 23.07 23.21 22.81 23.17 5,305,792 +0.01(+0.04%)
Feb 02, 2010 23.01 23.22 22.87 23.16 2,774,017 +0.30(+1.32%)
Feb 01, 2010 22.85 23.00 22.74 22.86 3,205,425 +0.12(+0.54%)
Jan 29, 2010 23.06 23.30 22.69 22.74 4,933,587 -0.22(-0.97%)
Jan 28, 2010 23.43 23.46 22.77 22.96 3,903,819 -0.42(-1.80%)
Jan 27, 2010 23.06 23.43 22.97 23.38 4,657,624 +0.24(+1.04%)
Jan 26, 2010 23.23 23.43 23.12 23.14 3,093,736 -0.18(-0.77%)
Jan 25, 2010 23.46 23.46 23.18 23.32 3,770,151 +0.03(+0.13%)
Jan 22, 2010 23.69 23.81 23.23 23.29 5,077,672 -0.47(-1.97%)
Jan 21, 2010 24.05 24.22 23.60 23.76 4,194,305 -0.28(-1.16%)
Jan 20, 2010 24.22 24.22 23.76 24.04 3,954,825 -0.35(-1.43%)
Jan 19, 2010 24.04 24.38 24.04 24.38 6,114,073 +0.42(+1.75%)
Jan 15, 2010 24.28 23.96 23.96 23.96 3,099,070 -0.31(-1.29%)
Jan 14, 2010 24.09 24.34 24.06 24.28 2,480,881 +0.09(+0.39%)
Jan 13, 2010 23.96 24.21 23.79 24.18 3,094,510 +0.28(+1.17%)
Jan 12, 2010 23.99 24.06 23.78 23.90 4,372,903 -0.23(-0.94%)
Jan 11, 2010 24.33 24.36 24.02 24.13 1,913,788 -0.09(-0.35%)
Jan 08, 2010 24.05 24.22 23.98 24.22 1,607,241 +0.09(+0.39%)
Jan 07, 2010 23.97 24.13 23.73 24.12 4,866,398 +0.17(+0.70%)
Jan 06, 2010 23.95 24.07 23.86 23.95 2,169,498 -0.03(-0.11%)
Jan 05, 2010 24.03 24.10 23.85 23.98 3,579,433 -0.07(-0.30%)
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.