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 (%)
Sep 30, 2008 24.74 25.57 24.66 25.31 4,648,142 +0.58(+2.34%)
Sep 29, 2008 25.77 26.34 24.54 24.73 6,529,173 -1.61(-6.12%)
Sep 26, 2008 25.82 26.34 25.67 26.34 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.54 26.02 26.12 7,208,998 +0.11(+0.41%)
Sep 24, 2008 26.45 26.51 25.98 26.01 5,112,632 -0.49(-1.84%)
Sep 23, 2008 26.79 26.96 26.38 26.50 8,509,345 -0.34(-1.25%)
Sep 22, 2008 28.07 28.07 26.69 26.84 8,231,036 -0.82(-2.95%)
Sep 19, 2008 32.27 32.27 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.97 27.08 25.22 27.00 12,258,618 +1.54(+6.06%)
Sep 17, 2008 26.21 26.24 25.39 25.46 11,794,418 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,410,708 +0.76(+2.94%)
Sep 15, 2008 26.06 26.62 25.72 25.81 9,222,980 -1.00(-3.72%)
Sep 12, 2008 26.56 26.86 26.40 26.81 7,035,328 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.75 7,436,331 +0.21(+0.80%)
Sep 10, 2008 26.50 26.79 26.14 26.53 4,540,480 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.24 8,954,937 -0.89(-3.29%)
Sep 08, 2008 27.33 27.51 26.67 27.13 7,630,482 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.91 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.12 27.13 26.41 26.51 6,600,765 -0.85(-3.09%)
Sep 03, 2008 27.20 27.55 27.08 27.36 7,587,152 +0.07(+0.26%)
Sep 02, 2008 27.56 27.82 26.95 27.29 6,210,266 +0.14(+0.50%)
Aug 29, 2008 27.31 27.44 27.11 27.15 2,428,551 -0.28(-1.01%)
Aug 28, 2008 27.12 27.49 27.06 27.43 2,892,346 +0.42(+1.57%)
Aug 27, 2008 26.74 27.19 26.71 27.00 6,598,214 +0.28(+1.05%)
Aug 26, 2008 26.70 26.81 26.43 26.72 6,527,855 +0.05(+0.18%)
Aug 25, 2008 27.06 27.17 26.49 26.67 2,444,947 -0.49(-1.81%)
Aug 22, 2008 26.89 27.28 26.86 27.17 3,201,348 +0.46(+1.73%)
Aug 21, 2008 26.76 26.95 26.61 26.70 3,419,983 -0.21(-0.79%)
Aug 20, 2008 27.09 27.26 26.69 26.92 7,889,551 +0.06(+0.21%)
Aug 19, 2008 27.30 27.30 26.78 26.86 5,124,358 -0.45(-1.63%)
Aug 18, 2008 27.73 27.87 27.19 27.31 5,136,108 -0.49(-1.77%)
Aug 15, 2008 27.91 28.11 27.54 27.80 0 +0.06(+0.21%)
Aug 14, 2008 27.39 27.86 27.37 27.74 3,861,619 +0.18(+0.66%)
Aug 13, 2008 27.50 27.68 27.18 27.56 6,565,214 +0.05(+0.19%)
Aug 12, 2008 27.67 27.71 27.38 27.51 7,605,134 -0.22(-0.78%)
Aug 11, 2008 27.13 27.96 27.07 27.72 8,756,488 +0.68(+2.50%)
Aug 08, 2008 26.39 27.15 26.25 27.05 3,928,549 +0.71(+2.69%)
Aug 07, 2008 26.41 26.67 26.24 26.34 6,193,191 -0.29(-1.10%)
Aug 06, 2008 26.52 26.75 26.29 26.63 2,674,203 +0.13(+0.48%)
Aug 05, 2008 26.09 26.57 26.03 26.50 2,238,941 +0.65(+2.50%)
Aug 04, 2008 26.18 26.18 25.63 25.86 3,154,008 -0.33(-1.26%)
Aug 01, 2008 26.22 26.28 25.77 26.19 9,540,873 +0.16(+0.60%)
Jul 31, 2008 25.96 26.38 25.94 26.03 10,418,800 -0.22(-0.84%)
Jul 30, 2008 26.30 26.47 25.94 26.25 5,221,801 +0.07(+0.28%)
Jul 29, 2008 26.18 26.22 25.57 26.18 6,536,786 +0.65(+2.53%)
Jul 28, 2008 25.92 25.98 25.44 25.54 4,552,725 -0.42(-1.60%)
Jul 25, 2008 25.94 26.20 25.82 25.95 3,498,682 +0.18(+0.71%)
Jul 24, 2008 26.49 26.50 25.64 25.77 9,621,081 -0.66(-2.51%)
Jul 23, 2008 26.28 26.66 26.20 26.43 9,721,753 +0.17(+0.66%)
Jul 22, 2008 25.54 26.33 25.45 26.26 4,575,282 +0.63(+2.45%)
Jul 21, 2008 25.63 25.71 25.40 25.63 5,589,111 +0.14(+0.53%)
Jul 18, 2008 25.81 25.81 25.33 25.49 3,962,896 -0.08(-0.32%)
Jul 17, 2008 25.33 25.60 25.07 25.57 4,333,534 +0.38(+1.52%)
Jul 16, 2008 24.39 25.24 24.30 25.19 3,927,249 +0.87(+3.60%)
Jul 15, 2008 24.27 24.80 23.86 24.32 7,426,317 -0.23(-0.95%)
Jul 14, 2008 25.07 25.13 24.35 24.55 8,479,644 -0.24(-0.96%)
Jul 11, 2008 24.57 25.05 24.29 24.79 4,319,187 -0.00(-0.02%)
Jul 10, 2008 24.57 24.95 24.43 24.79 4,199,166 +0.26(+1.06%)
Jul 09, 2008 25.23 25.29 24.53 24.53 6,289,642 -0.72(-2.84%)
Jul 08, 2008 24.43 25.25 24.19 25.25 8,380,713 +0.79(+3.23%)
Jul 07, 2008 24.83 24.89 24.16 24.46 4,487,651 -0.17(-0.69%)
Jul 04, 2008 24.89 24.98 24.46 24.63 2,689,321 +0.00(+0.00%)
Jul 03, 2008 24.89 24.98 24.46 24.63 2,689,321 -0.25(-1.02%)
Jul 02, 2008 25.58 25.73 24.87 24.89 4,223,748 -0.67(-2.62%)
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.