Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.12 26.47 26.09 26.47 2,606,404 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.05 26.07 3,023,730 -0.68(-2.52%)
May 26, 2006 26.73 26.80 26.56 26.74 4,395,584 +0.13(+0.48%)
May 25, 2006 26.44 26.63 26.27 26.61 5,308,427 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,033,820 +0.16(+0.62%)
May 23, 2006 26.54 26.76 25.99 25.99 18,341,628 -0.34(-1.27%)
May 22, 2006 26.21 26.52 25.97 26.33 19,295,684 -0.17(-0.63%)
May 19, 2006 26.33 26.62 26.07 26.49 8,797,764 +0.20(+0.76%)
May 18, 2006 26.67 26.85 26.29 26.29 2,073,206 -0.29(-1.09%)
May 17, 2006 26.86 26.98 26.57 26.58 6,841,135 -0.47(-1.73%)
May 16, 2006 27.13 27.17 26.88 27.05 4,276,887 +0.04(+0.14%)
May 15, 2006 26.82 27.09 26.71 27.01 13,095,847 -0.06(-0.22%)
May 12, 2006 27.47 27.48 27.05 27.07 5,821,841 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.63 27.65 4,388,755 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,203 -0.13(-0.46%)
May 09, 2006 28.39 28.44 28.30 28.40 823,112 +0.02(+0.06%)
May 08, 2006 28.33 28.44 28.25 28.39 863,620 +0.03(+0.12%)
May 05, 2006 28.26 28.48 28.19 28.35 670,029 +0.26(+0.94%)
May 04, 2006 27.88 28.10 27.87 28.09 898,947 +0.31(+1.13%)
May 03, 2006 27.79 27.89 27.62 27.77 1,302,142 -0.02(-0.08%)
May 02, 2006 27.74 27.84 27.56 27.79 4,060,452 +0.24(+0.86%)
May 01, 2006 27.90 27.91 27.56 27.56 1,305,204 -0.17(-0.61%)
Apr 28, 2006 27.39 27.87 27.39 27.73 4,498,974 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,124,399 -0.25(-0.92%)
Apr 26, 2006 27.68 28.04 27.67 27.77 9,016,554 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,578 -0.08(-0.31%)
Apr 24, 2006 27.91 27.91 27.71 27.81 2,145,508 -0.23(-0.82%)
Apr 21, 2006 28.19 28.20 27.85 28.04 6,465,730 -0.02(-0.08%)
Apr 20, 2006 28.19 28.19 27.77 28.06 7,502,215 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.10 7,447,106 +0.24(+0.87%)
Apr 18, 2006 27.32 27.87 27.31 27.85 7,099,255 +0.66(+2.44%)
Apr 17, 2006 27.19 27.29 27.01 27.19 2,676,822 +0.01(+0.03%)
Apr 13, 2006 27.15 27.29 26.90 27.18 1,369,498 +0.04(+0.14%)
Apr 12, 2006 26.96 27.17 26.94 27.15 4,623,795 +0.18(+0.68%)
Apr 11, 2006 27.36 27.46 26.91 26.96 2,302,124 -0.38(-1.38%)
Apr 10, 2006 27.42 27.55 27.23 27.34 1,807,785 -0.07(-0.26%)
Apr 07, 2006 27.88 27.95 27.35 27.41 2,964,617 -0.35(-1.25%)
Apr 06, 2006 27.75 27.80 27.57 27.76 1,390,459 +0.01(+0.03%)
Apr 05, 2006 27.65 27.81 27.51 27.75 1,303,320 +0.07(+0.25%)
Apr 04, 2006 27.54 27.75 27.41 27.68 6,596,674 +0.17(+0.62%)
Apr 03, 2006 27.76 27.86 27.47 27.51 4,466,002 -0.16(-0.58%)
Mar 31, 2006 27.68 27.69 27.47 27.68 1,417,072 +0.08(+0.28%)
Mar 30, 2006 27.68 27.88 27.42 27.60 1,672,366 -0.03(-0.09%)
Mar 29, 2006 27.32 27.64 27.23 27.62 4,456,346 +0.39(+1.43%)
Mar 28, 2006 27.27 27.46 27.15 27.23 3,730,500 -0.12(-0.43%)
Mar 27, 2006 27.40 27.40 27.19 27.35 1,311,798 -0.05(-0.19%)
Mar 24, 2006 27.26 27.40 27.17 27.40 1,226,307 +0.15(+0.55%)
Mar 23, 2006 27.12 27.26 27.02 27.26 1,602,419 +0.19(+0.71%)
Mar 22, 2006 26.70 27.16 26.67 27.06 3,075,543 +0.23(+0.85%)
Mar 21, 2006 27.03 27.22 26.79 26.84 5,397,921 -0.19(-0.71%)
Mar 20, 2006 27.04 27.09 26.89 27.03 8,281,994 +0.03(+0.11%)
Mar 17, 2006 27.05 27.05 26.86 27.00 5,492,597 +0.11(+0.41%)
Mar 16, 2006 27.02 27.14 26.89 26.89 7,313,335 -0.03(-0.11%)
Mar 15, 2006 26.68 26.92 26.59 26.92 2,407,633 +0.22(+0.83%)
Mar 14, 2006 26.33 26.70 26.24 26.70 3,235,455 +0.30(+1.14%)
Mar 13, 2006 26.43 26.57 26.30 26.39 5,701,024 +0.09(+0.34%)
Mar 10, 2006 25.96 26.33 25.86 26.30 4,303,971 +0.37(+1.42%)
Mar 09, 2006 26.11 26.27 25.94 25.94 958,060 -0.18(-0.70%)
Mar 08, 2006 25.99 26.17 24.03 26.12 4,748,145 +0.06(+0.21%)
Mar 07, 2006 26.33 26.36 25.97 26.06 2,458,268 -0.32(-1.21%)
Mar 06, 2006 26.67 26.70 26.33 26.38 2,654,449 -0.27(-1.00%)
Mar 03, 2006 26.72 26.93 26.64 26.65 3,946,935 -0.17(-0.65%)
Mar 02, 2006 26.79 26.92 26.65 26.82 4,424,081 -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.