Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.91 26.04 25.72 25.76 2,559,524 -0.26(-1.01%)
Aug 28, 2008 25.73 26.09 25.68 26.02 3,048,331 +0.40(+1.57%)
Aug 27, 2008 25.37 25.80 25.35 25.62 6,954,059 +0.27(+1.05%)
Aug 26, 2008 25.33 25.44 25.08 25.35 6,879,906 +0.04(+0.18%)
Aug 25, 2008 25.68 25.78 25.13 25.31 2,576,804 -0.47(-1.81%)
Aug 22, 2008 25.51 25.88 25.48 25.78 3,373,999 +0.44(+1.73%)
Aug 21, 2008 25.39 25.57 25.25 25.34 3,604,424 -0.20(-0.79%)
Aug 20, 2008 25.71 25.87 25.32 25.54 8,315,039 +0.05(+0.21%)
Aug 19, 2008 25.90 25.90 25.41 25.49 5,400,717 -0.42(-1.63%)
Aug 18, 2008 26.31 26.44 25.80 25.91 5,413,100 -0.47(-1.77%)
Aug 15, 2008 26.48 26.67 26.13 26.38 0 +0.06(+0.21%)
Aug 14, 2008 25.99 26.43 25.97 26.32 4,069,878 +0.17(+0.66%)
Aug 13, 2008 26.09 26.26 25.79 26.15 6,919,280 +0.05(+0.19%)
Aug 12, 2008 26.25 26.29 25.98 26.10 8,015,282 -0.21(-0.78%)
Aug 11, 2008 25.74 26.53 25.69 26.30 9,228,730 +0.64(+2.50%)
Aug 08, 2008 25.04 25.76 24.91 25.66 4,140,417 +0.67(+2.69%)
Aug 07, 2008 25.06 25.30 24.90 24.99 6,527,193 -0.28(-1.10%)
Aug 06, 2008 25.16 25.38 24.94 25.27 2,818,424 +0.12(+0.48%)
Aug 05, 2008 24.76 25.21 24.70 25.15 2,359,688 +0.61(+2.50%)
Aug 04, 2008 24.84 24.84 24.31 24.54 3,324,105 -0.31(-1.26%)
Aug 01, 2008 24.87 24.93 24.45 24.85 10,055,417 +0.15(+0.60%)
Jul 31, 2008 24.63 25.03 24.62 24.70 10,980,691 -0.21(-0.84%)
Jul 30, 2008 24.95 25.11 24.62 24.91 5,503,415 +0.07(+0.28%)
Jul 29, 2008 24.84 24.87 24.27 24.84 6,889,318 +0.61(+2.53%)
Jul 28, 2008 24.59 24.65 24.14 24.23 4,798,255 -0.39(-1.60%)
Jul 25, 2008 24.62 24.86 24.50 24.62 3,687,367 +0.17(+0.71%)
Jul 24, 2008 25.13 25.14 24.33 24.45 10,139,950 -0.63(-2.51%)
Jul 23, 2008 24.93 25.29 24.86 25.08 10,246,051 +0.17(+0.66%)
Jul 22, 2008 24.24 24.98 24.15 24.91 4,822,029 +0.60(+2.45%)
Jul 21, 2008 24.31 24.39 24.10 24.32 5,890,535 +0.13(+0.53%)
Jul 18, 2008 24.49 24.49 24.04 24.19 4,176,617 -0.08(-0.32%)
Jul 17, 2008 24.04 24.29 23.79 24.27 4,567,244 +0.36(+1.52%)
Jul 16, 2008 23.15 23.95 23.06 23.90 4,139,047 +0.83(+3.60%)
Jul 15, 2008 23.03 23.53 22.64 23.07 7,826,822 -0.22(-0.95%)
Jul 14, 2008 23.79 23.84 23.10 23.29 8,936,956 -0.23(-0.96%)
Jul 11, 2008 23.31 23.77 23.05 23.52 4,552,123 -0.00(-0.02%)
Jul 10, 2008 23.31 23.67 23.18 23.52 4,425,629 +0.25(+1.06%)
Jul 09, 2008 23.94 23.99 23.27 23.28 6,628,846 -0.68(-2.84%)
Jul 08, 2008 23.18 23.96 22.96 23.96 8,832,689 +0.75(+3.23%)
Jul 07, 2008 23.56 23.62 22.93 23.21 4,729,672 -0.16(-0.69%)
Jul 04, 2008 23.61 23.70 23.21 23.37 2,834,357 +0.00(+0.00%)
Jul 03, 2008 23.61 23.70 23.21 23.37 2,834,357 -0.24(-1.02%)
Jul 02, 2008 24.27 24.41 23.60 23.61 4,451,537 -0.64(-2.63%)
Jul 01, 2008 24.06 24.35 23.79 24.25 10,282,164 +0.01(+0.03%)
Jun 30, 2008 24.50 24.67 24.24 24.24 5,206,689 -0.20(-0.82%)
Jun 27, 2008 24.58 24.77 24.39 24.44 4,866,072 -0.20(-0.82%)
Jun 26, 2008 24.93 24.99 24.58 24.64 3,584,297 -0.56(-2.22%)
Jun 25, 2008 24.99 25.39 24.97 25.20 7,630,235 +0.32(+1.30%)
Jun 24, 2008 25.07 25.26 24.84 24.88 3,338,003 -0.46(-1.83%)
Jun 23, 2008 25.76 25.76 25.32 25.35 7,397,660 -0.20(-0.79%)
Jun 20, 2008 25.86 25.91 25.38 25.55 10,557,027 -0.44(-1.69%)
Jun 19, 2008 25.74 25.99 25.62 25.99 3,148,366 +0.20(+0.78%)
Jun 18, 2008 25.81 25.88 25.58 25.78 4,093,669 -0.14(-0.54%)
Jun 17, 2008 26.17 26.17 25.91 25.93 6,908,562 -0.14(-0.53%)
Jun 16, 2008 25.73 26.13 25.68 26.06 3,540,395 +0.26(+1.01%)
Jun 13, 2008 25.58 25.81 25.45 25.80 1,914,702 +0.50(+1.99%)
Jun 12, 2008 25.49 25.73 25.24 25.30 2,538,051 +0.04(+0.14%)
Jun 11, 2008 25.73 25.75 25.26 25.26 6,524,564 -0.52(-2.03%)
Jun 10, 2008 25.75 25.93 25.62 25.78 4,377,249 -0.11(-0.44%)
Jun 09, 2008 26.06 26.16 25.62 25.90 4,592,524 -0.02(-0.08%)
Jun 06, 2008 26.67 26.67 25.92 25.92 6,401,471 -0.89(-3.34%)
Jun 05, 2008 26.25 26.81 26.19 26.81 3,892,115 +0.68(+2.59%)
Jun 04, 2008 25.95 26.38 25.86 26.13 3,827,153 +0.10(+0.40%)
Jun 03, 2008 26.18 26.27 25.77 26.03 3,031,180 -0.06(-0.25%)
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.