Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.55 28.55 27.91 27.99 1,615,090 -0.49(-1.73%)
Apr 27, 2007 28.48 28.56 28.37 28.48 1,026,629 -0.13(-0.46%)
Apr 26, 2007 28.47 28.63 28.32 28.62 1,185,333 +0.15(+0.52%)
Apr 25, 2007 28.49 28.59 28.28 28.47 1,102,770 +0.17(+0.61%)
Apr 24, 2007 28.36 28.36 28.09 28.29 878,363 -0.02(-0.07%)
Apr 23, 2007 28.28 28.45 28.23 28.31 2,275,363 -0.04(-0.16%)
Apr 20, 2007 28.30 28.36 28.18 28.36 6,104,442 +0.32(+1.14%)
Apr 19, 2007 27.93 28.16 27.81 28.04 13,662,338 -0.06(-0.20%)
Apr 18, 2007 28.18 28.23 28.08 28.10 2,656,783 -0.18(-0.63%)
Apr 17, 2007 28.38 28.39 28.16 28.27 1,905,931 -0.07(-0.24%)
Apr 16, 2007 28.15 28.34 28.10 28.34 1,132,419 +0.33(+1.19%)
Apr 13, 2007 27.80 28.01 27.74 28.01 1,991,287 +0.21(+0.77%)
Apr 12, 2007 27.62 27.85 27.46 27.79 9,682,298 +0.15(+0.52%)
Apr 11, 2007 27.89 27.89 27.54 27.65 1,588,114 -0.19(-0.69%)
Apr 10, 2007 27.72 27.91 27.72 27.84 1,358,032 +0.10(+0.35%)
Apr 09, 2007 27.84 27.84 27.69 27.75 2,149,925 +0.03(+0.12%)
Apr 05, 2007 27.67 27.83 27.67 27.71 2,383,785 -0.04(-0.14%)
Apr 04, 2007 27.75 27.76 27.61 27.75 1,230,636 +0.04(+0.16%)
Apr 03, 2007 27.54 27.79 27.54 27.71 1,181,217 +0.26(+0.95%)
Apr 02, 2007 27.41 27.50 27.32 27.45 1,716,216 +0.09(+0.34%)
Mar 30, 2007 27.40 27.53 27.19 27.35 2,081,964 +0.00(+0.00%)
Mar 29, 2007 27.40 27.47 27.12 27.35 1,951,069 +0.13(+0.49%)
Mar 28, 2007 27.29 27.41 27.12 27.22 1,939,153 -0.22(-0.81%)
Mar 27, 2007 27.50 27.50 27.31 27.44 868,249 -0.08(-0.29%)
Mar 26, 2007 27.71 27.73 27.38 27.52 3,615,126 -0.15(-0.55%)
Mar 23, 2007 27.62 27.70 27.55 27.68 3,815,496 +0.07(+0.26%)
Mar 22, 2007 27.64 27.64 27.42 27.60 1,344,152 +0.04(+0.15%)
Mar 21, 2007 27.16 27.61 27.05 27.56 1,654,896 +0.46(+1.68%)
Mar 20, 2007 26.84 27.11 26.79 27.11 1,096,312 +0.23(+0.87%)
Mar 19, 2007 26.75 26.98 26.75 26.88 3,192,117 +0.27(+1.01%)
Mar 16, 2007 26.75 26.78 26.50 26.61 2,525,293 -0.08(-0.30%)
Mar 15, 2007 26.47 26.73 26.47 26.69 4,132,523 +0.19(+0.71%)
Mar 14, 2007 26.16 26.53 25.97 26.50 4,916,526 +0.26(+0.98%)
Mar 13, 2007 26.86 26.76 26.21 26.24 1,955,786 -0.62(-2.29%)
Mar 12, 2007 26.71 26.91 26.67 26.86 1,450,330 +0.07(+0.26%)
Mar 09, 2007 26.86 26.86 26.58 26.79 1,480,370 +0.11(+0.41%)
Mar 08, 2007 26.65 26.82 26.55 26.68 2,246,249 +0.27(+1.04%)
Mar 07, 2007 26.44 26.62 26.33 26.40 1,467,460 -0.03(-0.12%)
Mar 06, 2007 26.18 26.57 26.12 26.44 2,592,571 +0.60(+2.31%)
Mar 05, 2007 26.00 26.48 25.84 25.84 4,682,914 -0.53(-2.02%)
Mar 02, 2007 26.81 26.84 26.37 26.37 3,579,153 -0.51(-1.89%)
Mar 01, 2007 26.48 27.05 26.25 26.88 5,307,512 -0.06(-0.22%)
Feb 28, 2007 26.81 27.11 26.62 26.94 2,980,352 +0.16(+0.59%)
Feb 27, 2007 27.49 27.56 26.78 26.78 5,126,554 -1.14(-4.08%)
Feb 26, 2007 28.12 28.15 27.75 27.92 2,533,366 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.91 28.00 3,046,141 -0.12(-0.43%)
Feb 22, 2007 28.14 28.16 27.89 28.12 2,163,827 +0.02(+0.09%)
Feb 21, 2007 27.87 28.11 27.87 28.10 3,376,574 +0.12(+0.42%)
Feb 20, 2007 27.71 28.06 27.57 27.98 1,663,833 +0.26(+0.93%)
Feb 16, 2007 27.65 27.76 27.48 27.73 1,582,156 +0.09(+0.32%)
Feb 15, 2007 27.61 27.73 27.50 27.64 1,276,549 +0.03(+0.12%)
Feb 14, 2007 27.55 27.73 27.49 27.60 1,760,741 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,795,286 +0.26(+0.95%)
Feb 12, 2007 27.44 27.44 27.17 27.27 4,291,856 -0.21(-0.76%)
Feb 09, 2007 27.66 27.68 27.25 27.48 1,987,315 -0.19(-0.67%)
Feb 08, 2007 27.53 27.70 27.50 27.66 1,762,889 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,289 +0.22(+0.81%)
Feb 06, 2007 27.49 27.52 27.30 27.52 1,193,878 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.32 27.42 2,083,640 -0.06(-0.22%)
Feb 02, 2007 27.48 27.55 27.38 27.48 1,383,300 -0.00(-0.01%)
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.