Skip to main content

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

117.70 +1.84 (+1.59%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.11 26.46 26.08 26.46 2,606,893 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.04 26.06 3,024,298 -0.67(-2.52%)
May 26, 2006 26.72 26.80 26.56 26.74 4,396,409 +0.13(+0.48%)
May 25, 2006 26.43 26.63 26.26 26.61 5,309,423 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,034,765 +0.16(+0.62%)
May 23, 2006 26.53 26.75 25.99 25.99 18,345,070 -0.34(-1.27%)
May 22, 2006 26.20 26.52 25.97 26.32 19,299,304 -0.17(-0.62%)
May 19, 2006 26.32 26.62 26.07 26.49 8,799,415 +0.20(+0.76%)
May 18, 2006 26.66 26.84 26.29 26.29 2,073,595 -0.29(-1.09%)
May 17, 2006 26.85 26.97 26.56 26.58 6,842,419 -0.47(-1.73%)
May 16, 2006 27.12 27.16 26.87 27.04 4,277,689 +0.04(+0.14%)
May 15, 2006 26.81 27.09 26.71 27.00 13,098,304 -0.06(-0.22%)
May 12, 2006 27.46 27.47 27.05 27.06 5,822,934 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.62 27.64 4,389,578 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,484 -0.13(-0.46%)
May 09, 2006 28.38 28.44 28.30 28.40 823,266 +0.02(+0.06%)
May 08, 2006 28.33 28.43 28.24 28.38 863,782 +0.03(+0.12%)
May 05, 2006 28.25 28.47 28.19 28.35 670,155 +0.26(+0.94%)
May 04, 2006 27.87 28.10 27.87 28.08 899,115 +0.31(+1.13%)
May 03, 2006 27.79 27.88 27.62 27.77 1,302,386 -0.02(-0.08%)
May 02, 2006 27.73 27.84 27.55 27.79 4,061,214 +0.24(+0.86%)
May 01, 2006 27.89 27.90 27.55 27.55 1,305,449 -0.17(-0.61%)
Apr 28, 2006 27.38 27.86 27.38 27.72 4,499,818 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,126,299 -0.25(-0.92%)
Apr 26, 2006 27.68 28.03 27.67 27.76 9,018,246 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,875 -0.08(-0.31%)
Apr 24, 2006 27.90 27.91 27.70 27.80 2,145,911 -0.23(-0.82%)
Apr 21, 2006 28.18 28.19 27.85 28.03 6,466,943 -0.02(-0.08%)
Apr 20, 2006 28.18 28.18 27.76 28.05 7,503,623 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.09 7,448,503 +0.24(+0.87%)
Apr 18, 2006 27.31 27.87 27.30 27.85 7,100,587 +0.66(+2.44%)
Apr 17, 2006 27.19 27.28 27.00 27.19 2,677,324 +0.01(+0.03%)
Apr 13, 2006 27.14 27.28 26.89 27.18 1,369,755 +0.04(+0.14%)
Apr 12, 2006 26.95 27.16 26.93 27.14 4,624,663 +0.18(+0.68%)
Apr 11, 2006 27.36 27.45 26.91 26.96 2,302,556 -0.38(-1.38%)
Apr 10, 2006 27.41 27.54 27.22 27.34 1,808,124 -0.07(-0.26%)
Apr 07, 2006 27.88 27.94 27.35 27.41 2,965,173 -0.35(-1.25%)
Apr 06, 2006 27.75 27.79 27.56 27.76 1,390,720 +0.01(+0.03%)
Apr 05, 2006 27.64 27.80 27.51 27.75 1,303,564 +0.07(+0.25%)
Apr 04, 2006 27.54 27.74 27.41 27.68 6,597,912 +0.17(+0.62%)
Apr 03, 2006 27.75 27.86 27.47 27.51 4,466,840 -0.16(-0.58%)
Mar 31, 2006 27.68 27.69 27.46 27.67 1,417,338 +0.08(+0.28%)
Mar 30, 2006 27.67 27.87 27.41 27.59 1,672,680 -0.03(-0.09%)
Mar 29, 2006 27.31 27.63 27.23 27.62 4,457,183 +0.39(+1.43%)
Mar 28, 2006 27.27 27.46 27.14 27.23 3,731,200 -0.12(-0.43%)
Mar 27, 2006 27.39 27.39 27.18 27.35 1,312,044 -0.05(-0.19%)
Mar 24, 2006 27.25 27.40 27.17 27.40 1,226,538 +0.15(+0.55%)
Mar 23, 2006 27.12 27.25 27.01 27.25 1,602,720 +0.19(+0.71%)
Mar 22, 2006 26.69 27.16 26.67 27.06 3,076,120 +0.23(+0.85%)
Mar 21, 2006 27.02 27.21 26.79 26.83 5,398,934 -0.19(-0.71%)
Mar 20, 2006 27.03 27.08 26.89 27.02 8,283,548 +0.03(+0.11%)
Mar 17, 2006 27.04 27.04 26.86 26.99 5,493,627 +0.11(+0.41%)
Mar 16, 2006 27.02 27.13 26.88 26.88 7,314,707 -0.03(-0.11%)
Mar 15, 2006 26.68 26.91 26.58 26.91 2,408,084 +0.22(+0.83%)
Mar 14, 2006 26.32 26.69 26.24 26.69 3,236,062 +0.30(+1.14%)
Mar 13, 2006 26.42 26.57 26.29 26.39 5,702,094 +0.09(+0.34%)
Mar 10, 2006 25.96 26.32 25.86 26.30 4,304,778 +0.37(+1.42%)
Mar 09, 2006 26.11 26.26 25.93 25.93 958,240 -0.18(-0.70%)
Mar 08, 2006 25.99 26.16 24.02 26.11 4,749,036 +0.06(+0.21%)
Mar 07, 2006 26.33 26.35 25.96 26.06 2,458,729 -0.32(-1.21%)
Mar 06, 2006 26.67 26.69 26.32 26.38 2,654,947 -0.27(-1.00%)
Mar 03, 2006 26.72 26.93 26.63 26.64 3,947,676 -0.17(-0.65%)
Mar 02, 2006 26.79 26.91 26.64 26.82 4,424,911 -0.02(-0.08%)
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.