Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.32 28.44 28.03 28.10 5,350,471 -0.31(-1.09%)
Sep 27, 2007 28.37 28.41 28.23 28.41 3,025,960 +0.20(+0.71%)
Sep 26, 2007 28.20 28.39 28.08 28.21 2,905,825 +0.10(+0.34%)
Sep 25, 2007 28.02 28.16 27.86 28.11 5,143,958 -0.12(-0.43%)
Sep 24, 2007 28.45 28.56 28.10 28.23 3,591,140 -0.24(-0.85%)
Sep 21, 2007 28.53 28.65 28.36 28.48 4,078,878 +0.02(+0.07%)
Sep 20, 2007 28.58 28.66 28.26 28.46 5,457,947 -0.19(-0.68%)
Sep 19, 2007 28.56 28.87 28.50 28.65 11,572,666 +0.29(+1.04%)
Sep 18, 2007 27.41 28.35 27.19 28.35 5,318,948 +1.11(+4.08%)
Sep 17, 2007 27.38 27.48 27.21 27.24 3,305,447 -0.31(-1.14%)
Sep 14, 2007 27.13 27.62 27.01 27.56 3,064,681 +0.22(+0.81%)
Sep 13, 2007 27.41 27.61 27.22 27.34 7,339,896 -0.00(-0.01%)
Sep 12, 2007 27.35 27.54 27.27 27.34 4,365,564 -0.14(-0.50%)
Sep 11, 2007 27.15 27.48 26.94 27.48 2,586,090 +0.47(+1.73%)
Sep 10, 2007 27.40 27.40 26.64 27.01 2,785,194 -0.38(-1.38%)
Sep 07, 2007 27.27 27.39 27.07 27.39 5,620,775 -0.34(-1.24%)
Sep 06, 2007 27.81 27.88 27.50 27.73 4,874,151 -0.02(-0.07%)
Sep 05, 2007 27.81 27.83 27.56 27.75 3,606,529 -0.17(-0.59%)
Sep 04, 2007 27.65 28.18 27.64 27.92 6,528,968 +0.21(+0.77%)
Aug 31, 2007 27.55 27.85 27.36 27.70 5,255,654 +0.34(+1.24%)
Aug 30, 2007 27.21 27.70 27.21 27.36 2,692,859 -0.20(-0.72%)
Aug 29, 2007 27.10 27.56 27.00 27.56 3,558,872 +0.70(+2.61%)
Aug 28, 2007 27.43 27.51 26.86 26.86 2,846,750 -0.80(-2.90%)
Aug 27, 2007 27.81 27.90 27.56 27.66 2,671,760 -0.37(-1.32%)
Aug 24, 2007 27.53 28.03 27.48 28.03 3,786,483 +0.51(+1.86%)
Aug 23, 2007 28.06 28.06 27.44 27.52 3,390,832 -0.29(-1.04%)
Aug 22, 2007 27.79 28.05 27.64 27.81 3,272,187 +0.23(+0.83%)
Aug 21, 2007 27.48 27.66 27.32 27.58 4,003,918 +0.14(+0.51%)
Aug 20, 2007 27.56 27.61 27.09 27.44 5,713,358 +0.02(+0.06%)
Aug 17, 2007 27.66 28.11 27.01 27.42 4,630,133 +0.50(+1.84%)
Aug 16, 2007 26.12 26.93 25.58 26.93 9,766,748 +0.39(+1.49%)
Aug 15, 2007 26.66 27.12 26.22 26.53 7,431,414 -0.26(-0.96%)
Aug 14, 2007 27.34 27.41 26.69 26.79 4,752,527 -0.40(-1.48%)
Aug 13, 2007 27.68 27.93 27.19 27.19 6,862,086 -0.15(-0.56%)
Aug 10, 2007 26.76 27.78 26.00 27.35 11,709,146 +0.36(+1.33%)
Aug 09, 2007 27.18 27.57 26.85 26.99 11,342,821 -0.61(-2.20%)
Aug 08, 2007 27.34 27.98 27.25 27.60 10,342,772 +0.39(+1.44%)
Aug 07, 2007 26.73 27.51 26.61 27.21 15,809,718 +0.33(+1.24%)
Aug 06, 2007 26.78 27.01 26.07 26.87 7,975,816 +0.23(+0.85%)
Aug 03, 2007 26.93 27.62 26.63 26.65 6,092,379 -0.97(-3.52%)
Aug 02, 2007 27.40 27.63 27.28 27.62 6,828,367 +0.31(+1.15%)
Aug 01, 2007 27.10 27.45 26.59 27.30 8,078,542 +0.11(+0.40%)
Jul 31, 2007 27.70 27.82 27.12 27.19 4,502,329 -0.29(-1.04%)
Jul 30, 2007 27.19 27.59 26.95 27.48 4,494,138 +0.43(+1.59%)
Jul 27, 2007 27.50 27.83 27.05 27.05 8,892,466 -0.52(-1.90%)
Jul 26, 2007 27.76 28.12 27.16 27.57 10,438,260 -0.71(-2.52%)
Jul 25, 2007 28.57 28.61 28.00 28.29 4,369,612 -0.10(-0.34%)
Jul 24, 2007 28.74 28.80 28.23 28.38 4,787,786 -0.67(-2.32%)
Jul 23, 2007 29.18 29.28 29.04 29.06 2,653,755 +0.02(+0.07%)
Jul 20, 2007 29.44 29.47 28.85 29.04 2,423,796 -0.46(-1.54%)
Jul 19, 2007 29.55 29.58 29.43 29.49 1,310,016 +0.18(+0.62%)
Jul 18, 2007 29.19 29.35 28.98 29.31 4,862,237 -0.08(-0.29%)
Jul 17, 2007 29.47 29.60 29.39 29.39 1,433,552 +0.00(+0.00%)
Jul 16, 2007 29.45 29.56 29.27 29.39 1,347,335 -0.09(-0.30%)
Jul 13, 2007 29.37 29.56 29.32 29.48 3,223,326 +0.15(+0.52%)
Jul 12, 2007 29.08 29.49 29.08 29.33 1,284,996 +0.29(+1.00%)
Jul 11, 2007 28.77 29.04 28.69 29.04 1,639,940 +0.27(+0.92%)
Jul 10, 2007 29.11 29.11 28.77 28.77 1,462,717 -0.48(-1.64%)
Jul 09, 2007 29.31 29.34 29.12 29.25 2,208,844 +0.01(+0.04%)
Jul 06, 2007 29.20 29.30 29.04 29.24 1,347,298 +0.06(+0.22%)
Jul 05, 2007 29.09 29.20 28.93 29.18 1,105,787 +0.05(+0.18%)
Jul 03, 2007 29.09 29.16 29.02 29.12 4,387,158 +0.10(+0.35%)
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.