Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.04 19.17 18.86 19.00 3,312,776 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,660,480 +0.04(+0.23%)
Jun 26, 2009 18.69 19.07 18.63 19.00 5,274,758 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.78 4,159,018 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,178,419 +0.13(+0.71%)
Jun 23, 2009 18.45 18.49 18.12 18.18 4,115,168 -0.19(-1.05%)
Jun 22, 2009 18.91 18.91 18.35 18.37 3,458,386 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.96 19.04 3,633,513 +0.12(+0.61%)
Jun 18, 2009 18.82 19.06 18.62 18.92 3,612,678 +0.08(+0.43%)
Jun 17, 2009 18.69 19.05 18.52 18.84 4,859,419 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.66 4,538,573 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,308,147 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,826 +0.03(+0.18%)
Jun 11, 2009 19.65 19.85 19.50 19.50 6,556,792 -0.10(-0.52%)
Jun 10, 2009 19.89 19.92 19.23 19.61 3,157,828 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.69 2,959,954 +0.11(+0.54%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,739,204 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,235,457 -0.02(-0.11%)
Jun 04, 2009 19.62 19.87 19.37 19.87 3,963,830 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.28 19.48 3,736,037 -0.22(-1.11%)
Jun 02, 2009 19.40 19.80 19.29 19.70 4,366,794 +0.21(+1.05%)
Jun 01, 2009 19.11 19.57 19.03 19.50 4,319,009 +0.80(+4.27%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,834 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.36 3,286,499 +0.00(+0.02%)
May 27, 2009 18.65 18.83 18.32 18.36 4,205,850 -0.40(-2.14%)
May 26, 2009 17.71 18.80 17.67 18.76 4,932,522 +0.91(+5.10%)
May 22, 2009 18.19 18.22 17.85 17.85 2,822,321 -0.20(-1.09%)
May 21, 2009 18.06 18.24 17.76 18.05 2,891,153 -0.30(-1.63%)
May 20, 2009 18.68 19.03 18.29 18.35 3,947,054 -0.13(-0.72%)
May 19, 2009 18.51 18.74 18.30 18.48 2,991,478 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.50 2,649,292 +0.64(+3.59%)
May 15, 2009 17.89 18.16 17.73 17.86 3,791,644 -0.07(-0.38%)
May 14, 2009 17.74 18.26 17.62 17.93 3,981,474 +0.20(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,108,284 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,036,011 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.77 18.91 3,431,403 -0.37(-1.93%)
May 08, 2009 18.99 19.34 18.76 19.28 5,562,557 +0.59(+3.13%)
May 07, 2009 19.37 19.41 18.50 18.69 6,051,578 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.68 19.02 4,386,993 +0.05(+0.27%)
May 05, 2009 19.04 19.09 18.71 18.97 5,851,374 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.09 3,382,506 +0.66(+3.59%)
May 01, 2009 18.37 18.58 18.24 18.43 3,266,029 +0.08(+0.42%)
Apr 30, 2009 18.74 18.97 18.36 18.36 5,281,463 -0.06(-0.35%)
Apr 29, 2009 18.02 18.68 17.93 18.42 4,883,681 +0.62(+3.48%)
Apr 28, 2009 17.51 18.13 17.50 17.80 3,976,116 +0.06(+0.31%)
Apr 27, 2009 17.69 18.01 17.57 17.74 2,967,546 -0.18(-1.00%)
Apr 24, 2009 17.76 18.22 17.59 17.92 5,028,913 +0.31(+1.75%)
Apr 23, 2009 17.71 17.77 17.27 17.62 6,739,785 -0.09(-0.53%)
Apr 22, 2009 17.32 18.13 17.26 17.71 9,233,822 +0.10(+0.56%)
Apr 21, 2009 16.89 17.65 16.82 17.61 7,227,994 +0.61(+3.59%)
Apr 20, 2009 17.55 17.64 16.98 17.00 8,720,557 -0.87(-4.88%)
Apr 17, 2009 17.72 18.09 17.56 17.87 3,589,574 +0.22(+1.26%)
Apr 16, 2009 17.39 17.83 17.09 17.65 7,084,820 +0.47(+2.76%)
Apr 15, 2009 16.82 17.21 16.75 17.18 3,563,925 +0.29(+1.69%)
Apr 14, 2009 17.15 17.35 16.89 16.89 4,168,060 -0.55(-3.16%)
Apr 13, 2009 17.27 17.58 17.05 17.44 6,730,365 +0.05(+0.29%)
Apr 09, 2009 16.83 17.41 16.77 17.39 4,770,852 +1.00(+6.10%)
Apr 08, 2009 16.18 16.43 16.04 16.39 3,801,218 +0.29(+1.80%)
Apr 07, 2009 16.44 16.56 16.05 16.10 3,788,453 -0.62(-3.70%)
Apr 06, 2009 16.79 16.84 16.42 16.72 5,880,927 -0.25(-1.48%)
Apr 03, 2009 16.68 16.97 16.50 16.97 3,920,982 +0.32(+1.92%)
Apr 02, 2009 16.38 16.93 16.27 16.65 4,893,151 +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.