Skip to main content

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

117.86 +2.00 (+1.72%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.05 19.17 18.87 19.01 3,312,155 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,659,794 +0.04(+0.23%)
Jun 26, 2009 18.70 19.08 18.64 19.00 5,273,769 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.79 4,158,239 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,177,823 +0.13(+0.71%)
Jun 23, 2009 18.46 18.50 18.13 18.18 4,114,397 -0.19(-1.05%)
Jun 22, 2009 18.92 18.92 18.35 18.38 3,457,737 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.97 19.04 3,632,831 +0.12(+0.61%)
Jun 18, 2009 18.83 19.06 18.62 18.93 3,611,999 +0.08(+0.43%)
Jun 17, 2009 18.70 19.05 18.53 18.85 4,858,506 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.67 4,537,721 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,307,526 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,287 +0.03(+0.17%)
Jun 11, 2009 19.65 19.85 19.51 19.51 6,555,562 -0.10(-0.52%)
Jun 10, 2009 19.90 19.92 19.23 19.61 3,157,236 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.70 2,959,398 +0.11(+0.55%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,738,502 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,234,662 -0.02(-0.11%)
Jun 04, 2009 19.63 19.87 19.37 19.87 3,963,086 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.29 19.49 3,735,335 -0.22(-1.11%)
Jun 02, 2009 19.41 19.81 19.30 19.70 4,365,975 +0.21(+1.05%)
Jun 01, 2009 19.11 19.58 19.04 19.50 4,318,198 +0.80(+4.27%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,143 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.37 3,285,883 +0.00(+0.02%)
May 27, 2009 18.65 18.84 18.32 18.36 4,205,060 -0.40(-2.14%)
May 26, 2009 17.71 18.81 17.67 18.76 4,931,597 +0.91(+5.10%)
May 22, 2009 18.20 18.22 17.85 17.85 2,821,792 -0.20(-1.09%)
May 21, 2009 18.06 18.25 17.76 18.05 2,890,610 -0.30(-1.63%)
May 20, 2009 18.69 19.03 18.29 18.35 3,946,313 -0.13(-0.72%)
May 19, 2009 18.52 18.74 18.30 18.48 2,990,917 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.51 2,648,795 +0.64(+3.59%)
May 15, 2009 17.89 18.17 17.73 17.87 3,790,932 -0.07(-0.38%)
May 14, 2009 17.75 18.27 17.62 17.94 3,980,727 +0.21(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,107,513 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,035,254 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.78 18.91 3,430,759 -0.37(-1.93%)
May 08, 2009 18.99 19.35 18.77 19.28 5,561,513 +0.59(+3.13%)
May 07, 2009 19.38 19.42 18.50 18.70 6,050,442 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.69 19.02 4,386,169 +0.05(+0.27%)
May 05, 2009 19.04 19.10 18.71 18.97 5,850,276 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.10 3,381,871 +0.66(+3.59%)
May 01, 2009 18.37 18.58 18.24 18.44 3,265,416 +0.08(+0.42%)
Apr 30, 2009 18.75 18.97 18.36 18.36 5,280,471 -0.06(-0.35%)
Apr 29, 2009 18.02 18.68 17.94 18.42 4,882,764 +0.62(+3.48%)
Apr 28, 2009 17.52 18.13 17.50 17.80 3,975,369 +0.06(+0.31%)
Apr 27, 2009 17.70 18.01 17.57 17.75 2,966,989 -0.18(-1.00%)
Apr 24, 2009 17.76 18.23 17.60 17.93 5,027,969 +0.31(+1.75%)
Apr 23, 2009 17.71 17.77 17.27 17.62 6,738,520 -0.09(-0.53%)
Apr 22, 2009 17.32 18.13 17.26 17.71 9,232,089 +0.10(+0.56%)
Apr 21, 2009 16.89 17.65 16.82 17.62 7,226,637 +0.61(+3.59%)
Apr 20, 2009 17.55 17.64 16.98 17.00 8,718,920 -0.87(-4.88%)
Apr 17, 2009 17.73 18.09 17.56 17.88 3,588,900 +0.22(+1.26%)
Apr 16, 2009 17.39 17.83 17.09 17.65 7,083,490 +0.47(+2.76%)
Apr 15, 2009 16.82 17.22 16.76 17.18 3,563,256 +0.29(+1.69%)
Apr 14, 2009 17.15 17.36 16.89 16.89 4,167,278 -0.55(-3.16%)
Apr 13, 2009 17.27 17.58 17.05 17.44 6,729,101 +0.05(+0.29%)
Apr 09, 2009 16.84 17.41 16.77 17.39 4,769,957 +1.00(+6.10%)
Apr 08, 2009 16.18 16.43 16.05 16.39 3,800,505 +0.29(+1.80%)
Apr 07, 2009 16.44 16.56 16.06 16.10 3,787,742 -0.62(-3.70%)
Apr 06, 2009 16.79 16.84 16.42 16.72 5,879,823 -0.25(-1.48%)
Apr 03, 2009 16.69 16.97 16.50 16.97 3,920,246 +0.32(+1.92%)
Apr 02, 2009 16.38 16.93 16.28 16.65 4,892,232 +0.77(+4.84%)
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.