Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.55 23.74 23.12 23.55 3,056,115 +0.02(+0.07%)
Jul 29, 2010 23.80 23.90 23.16 23.54 2,468,124 -0.06(-0.26%)
Jul 28, 2010 23.95 24.05 23.48 23.60 8,529,293 -0.39(-1.64%)
Jul 27, 2010 24.28 24.38 23.90 23.99 2,953,834 -0.09(-0.36%)
Jul 26, 2010 23.67 24.09 23.52 24.08 4,300,006 +0.53(+2.26%)
Jul 23, 2010 22.96 23.61 22.90 23.54 5,122,162 +0.47(+2.04%)
Jul 22, 2010 22.61 23.14 22.61 23.07 2,940,212 +0.75(+3.37%)
Jul 21, 2010 22.91 22.92 22.26 22.32 2,333,828 -0.38(-1.69%)
Jul 20, 2010 22.05 22.75 21.95 22.71 3,586,512 +0.37(+1.67%)
Jul 19, 2010 22.28 22.38 21.93 22.33 2,305,426 +0.09(+0.42%)
Jul 16, 2010 22.24 22.91 22.18 22.24 3,161,090 -0.81(-3.51%)
Jul 15, 2010 23.28 23.29 22.75 23.05 3,569,007 -0.19(-0.83%)
Jul 14, 2010 23.26 23.38 23.06 23.24 2,306,033 -0.07(-0.32%)
Jul 13, 2010 22.93 23.41 22.82 23.32 3,492,176 +0.69(+3.07%)
Jul 12, 2010 22.80 22.94 22.40 22.62 2,580,673 -0.21(-0.91%)
Jul 09, 2010 22.83 22.85 22.49 22.83 2,384,423 +0.31(+1.40%)
Jul 08, 2010 22.45 22.55 22.20 22.51 2,844,943 +0.33(+1.47%)
Jul 07, 2010 21.53 22.22 21.51 22.19 5,281,038 +0.71(+3.28%)
Jul 06, 2010 22.11 22.31 21.36 21.48 4,970,646 -0.26(-1.21%)
Jul 02, 2010 21.75 22.11 21.63 21.75 4,595,560 -0.22(-0.99%)
Jul 01, 2010 22.14 22.24 21.45 21.96 8,639,772 -0.16(-0.74%)
Jun 30, 2010 22.33 22.65 22.07 22.13 5,163,160 -0.22(-1.01%)
Jun 29, 2010 22.80 22.82 22.21 22.35 3,731,169 -0.94(-4.04%)
Jun 25, 2010 23.29 23.32 22.71 23.29 5,611,556 +0.44(+1.92%)
Jun 24, 2010 23.00 23.20 22.81 22.85 2,410,377 -0.33(-1.43%)
Jun 23, 2010 23.24 23.45 22.93 23.18 2,920,993 -0.02(-0.10%)
Jun 22, 2010 23.77 24.01 23.19 23.21 2,556,959 -0.46(-1.93%)
Jun 21, 2010 24.20 24.31 23.54 23.66 2,512,191 -0.22(-0.94%)
Jun 18, 2010 23.89 24.08 23.77 23.89 1,973,269 +0.01(+0.05%)
Jun 17, 2010 24.02 24.02 23.62 23.88 1,792,545 +0.02(+0.09%)
Jun 16, 2010 23.79 24.11 23.73 23.86 3,006,816 -0.13(-0.54%)
Jun 15, 2010 23.66 24.05 23.55 23.99 2,630,468 +0.52(+2.22%)
Jun 14, 2010 23.62 23.86 23.40 23.46 2,976,054 +0.13(+0.54%)
Jun 11, 2010 22.75 23.35 22.68 23.34 2,428,780 +0.33(+1.43%)
Jun 10, 2010 22.66 23.02 22.59 23.01 2,636,726 +0.72(+3.21%)
Jun 09, 2010 22.45 22.81 22.20 22.29 3,361,377 +0.04(+0.16%)
Jun 08, 2010 22.38 22.52 21.89 22.26 7,457,621 -0.05(-0.24%)
Jun 07, 2010 22.97 23.04 22.28 22.31 6,312,953 -0.56(-2.45%)
Jun 04, 2010 22.87 23.59 22.79 22.87 6,317,771 -1.16(-4.82%)
Jun 03, 2010 23.72 24.09 23.68 24.03 3,553,279 +0.32(+1.34%)
Jun 02, 2010 23.18 23.73 23.00 23.71 3,306,275 +0.64(+2.79%)
Jun 01, 2010 23.48 23.82 23.06 23.07 4,211,935 -0.69(-2.91%)
May 28, 2010 23.76 24.06 23.60 23.76 5,611,257 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.04 3,514,867 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.04 23.12 5,553,627 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.28 23.14 14,027,652 -0.04(-0.19%)
May 24, 2010 23.37 23.61 23.18 23.18 14,642,791 -0.35(-1.49%)
May 21, 2010 22.81 23.69 22.72 23.53 6,677,681 +0.33(+1.40%)
May 20, 2010 23.27 23.79 23.20 23.21 6,775,428 -1.23(-5.03%)
May 19, 2010 24.53 24.84 24.08 24.44 5,304,563 -0.25(-1.01%)
May 18, 2010 25.51 25.55 24.59 24.69 6,519,569 -0.50(-1.97%)
May 17, 2010 25.22 25.41 24.43 25.18 13,543,617 +0.16(+0.63%)
May 14, 2010 25.02 25.36 24.71 25.02 3,250,452 -0.48(-1.88%)
May 13, 2010 25.65 25.86 25.35 25.50 5,222,800 -0.22(-0.87%)
May 12, 2010 25.07 25.73 25.06 25.73 3,574,225 +0.76(+3.06%)
May 11, 2010 25.05 25.33 24.93 24.96 6,252,049 +0.12(+0.47%)
May 10, 2010 24.48 24.84 24.44 24.84 7,847,273 +1.26(+5.35%)
May 07, 2010 23.97 24.34 23.33 23.58 9,741,623 +2.42(+11.46%)
May 06, 2010 24.31 25.21 11.11 21.16 9,960 -3.96(-15.77%)
May 05, 2010 25.17 25.47 25.03 25.12 5,882,270 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.28 25.42 6,863,057 -0.74(-2.84%)
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.