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 (%)
Aug 31, 2009 20.24 20.29 20.02 20.11 2,087,763 -0.34(-1.67%)
Aug 28, 2009 20.76 20.82 20.29 20.45 2,426,861 -0.07(-0.35%)
Aug 27, 2009 20.54 20.62 20.15 20.52 2,566,467 -0.02(-0.10%)
Aug 26, 2009 20.53 20.68 20.43 20.54 3,450,096 +0.04(+0.18%)
Aug 25, 2009 20.59 20.77 20.50 20.51 3,068,628 +0.07(+0.34%)
Aug 24, 2009 20.59 20.70 20.39 20.44 3,055,406 -0.03(-0.14%)
Aug 21, 2009 20.24 20.58 20.16 20.47 2,672,272 +0.45(+2.25%)
Aug 20, 2009 19.77 20.06 19.68 20.02 3,397,445 +0.25(+1.26%)
Aug 19, 2009 19.38 19.83 19.36 19.77 2,242,771 +0.12(+0.61%)
Aug 18, 2009 19.48 19.71 19.38 19.64 2,517,219 +0.28(+1.44%)
Aug 17, 2009 19.53 19.57 19.33 19.37 3,834,014 -0.56(-2.81%)
Aug 14, 2009 20.30 20.31 19.70 19.93 4,354,437 -0.37(-1.85%)
Aug 13, 2009 20.34 20.40 20.02 20.30 3,997,408 +0.15(+0.74%)
Aug 12, 2009 19.93 20.43 19.91 20.15 4,207,912 +0.23(+1.15%)
Aug 11, 2009 20.12 20.17 19.81 19.92 6,518,841 -0.29(-1.45%)
Aug 10, 2009 20.14 20.35 20.06 20.22 2,965,000 +0.00(+0.00%)
Aug 07, 2009 20.01 20.46 19.91 20.22 4,469,836 +0.54(+2.72%)
Aug 06, 2009 20.04 20.11 19.64 19.68 6,724,834 -0.26(-1.31%)
Aug 05, 2009 20.19 20.19 19.77 19.94 5,791,327 -0.20(-0.98%)
Aug 04, 2009 19.90 20.26 19.86 20.14 5,726,728 +0.17(+0.83%)
Aug 03, 2009 19.90 20.03 19.65 19.98 4,003,235 +0.33(+1.70%)
Jul 31, 2009 19.62 19.91 19.59 19.64 7,161,413 +0.00(+0.00%)
Jul 30, 2009 19.59 19.89 19.52 19.64 4,178,533 +0.29(+1.52%)
Jul 29, 2009 19.35 19.46 19.25 19.35 2,458,511 -0.10(-0.50%)
Jul 28, 2009 19.29 19.52 19.18 19.44 3,255,401 +0.12(+0.60%)
Jul 27, 2009 19.30 19.45 19.18 19.33 3,971,093 -0.02(-0.10%)
Jul 24, 2009 19.15 19.37 19.05 19.35 4,603,126 +0.06(+0.33%)
Jul 23, 2009 18.73 19.37 18.66 19.28 5,091,393 +0.56(+2.99%)
Jul 22, 2009 18.50 18.83 18.47 18.72 3,950,453 +0.14(+0.74%)
Jul 21, 2009 18.79 18.83 18.36 18.59 5,971,390 -0.06(-0.35%)
Jul 20, 2009 18.51 18.68 18.42 18.65 5,036,681 +0.22(+1.18%)
Jul 17, 2009 18.52 18.54 18.34 18.43 4,225,852 -0.04(-0.20%)
Jul 16, 2009 18.19 18.58 18.14 18.47 5,360,575 +0.21(+1.12%)
Jul 15, 2009 17.92 18.31 17.84 18.26 5,070,365 +0.66(+3.75%)
Jul 14, 2009 17.51 17.66 17.37 17.60 3,900,696 +0.13(+0.76%)
Jul 13, 2009 17.09 17.51 17.09 17.47 4,710,009 +0.39(+2.26%)
Jul 10, 2009 16.89 17.14 16.80 17.08 3,291,347 +0.09(+0.55%)
Jul 09, 2009 17.14 17.17 16.95 16.99 4,083,346 -0.05(-0.28%)
Jul 08, 2009 17.18 17.25 16.74 17.04 5,249,370 -0.08(-0.49%)
Jul 07, 2009 17.41 17.47 17.11 17.12 3,544,323 -0.31(-1.78%)
Jul 06, 2009 17.41 17.53 17.16 17.43 3,741,982 -0.17(-0.94%)
Jul 02, 2009 17.96 17.96 17.53 17.60 3,499,574 -0.61(-3.34%)
Jul 01, 2009 18.00 18.33 17.99 18.21 3,498,017 +0.31(+1.73%)
Jun 30, 2009 17.93 18.05 17.76 17.90 3,517,737 -0.03(-0.18%)
Jun 29, 2009 17.92 18.02 17.61 17.93 3,886,953 +0.04(+0.22%)
Jun 26, 2009 17.60 17.96 17.55 17.89 5,601,106 +0.20(+1.14%)
Jun 25, 2009 17.37 17.70 17.34 17.69 4,416,336 +0.45(+2.59%)
Jun 24, 2009 17.25 17.47 17.14 17.24 3,375,067 +0.12(+0.71%)
Jun 23, 2009 17.38 17.42 17.07 17.12 4,369,772 -0.21(-1.19%)
Jun 22, 2009 17.84 17.84 17.30 17.32 3,667,489 -0.63(-3.50%)
Jun 19, 2009 18.07 18.15 17.88 17.95 3,853,204 +0.11(+0.61%)
Jun 18, 2009 17.75 17.97 17.56 17.84 3,831,109 +0.08(+0.43%)
Jun 17, 2009 17.63 17.96 17.47 17.77 5,153,232 +0.17(+0.96%)
Jun 16, 2009 18.11 18.11 17.57 17.60 4,812,987 -0.37(-2.04%)
Jun 15, 2009 18.17 18.21 17.74 17.97 3,508,166 -0.46(-2.49%)
Jun 12, 2009 18.27 18.45 18.15 18.42 3,044,403 +0.03(+0.18%)
Jun 11, 2009 18.53 18.71 18.39 18.39 6,953,233 -0.10(-0.52%)
Jun 10, 2009 18.76 18.78 18.13 18.49 3,348,759 -0.08(-0.43%)
Jun 09, 2009 18.61 18.73 18.47 18.57 3,138,920 +0.10(+0.55%)
Jun 08, 2009 18.42 18.72 18.28 18.47 3,965,286 -0.25(-1.31%)
Jun 05, 2009 18.88 18.90 18.50 18.71 4,491,544 -0.02(-0.11%)
Jun 04, 2009 18.50 18.73 18.26 18.73 4,203,493 +0.36(+1.97%)
Jun 03, 2009 18.41 18.47 18.18 18.37 3,961,927 -0.21(-1.11%)
Jun 02, 2009 18.30 18.67 18.19 18.58 4,630,822 +0.19(+1.05%)
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.