Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.70 22.75 22.14 22.41 7,349,615 -0.29(-1.26%)
Sep 29, 2009 22.81 22.93 22.62 22.70 7,121,812 -0.09(-0.38%)
Sep 28, 2009 22.38 22.88 22.30 22.79 1,899,353 +0.57(+2.54%)
Sep 25, 2009 22.23 22.40 22.10 22.22 2,764,743 -0.10(-0.44%)
Sep 24, 2009 22.82 22.84 22.20 22.32 3,149,049 -0.45(-1.97%)
Sep 23, 2009 23.00 23.17 22.71 22.77 2,259,550 -0.21(-0.91%)
Sep 22, 2009 23.00 23.05 22.80 22.98 1,721,975 +0.16(+0.69%)
Sep 21, 2009 22.69 22.92 22.63 22.82 6,775,394 -0.10(-0.45%)
Sep 18, 2009 23.05 23.05 22.72 22.92 2,855,935 +0.08(+0.36%)
Sep 17, 2009 22.84 23.09 22.77 22.84 2,598,020 +0.34(+1.52%)
Sep 16, 2009 22.52 22.90 22.43 22.50 3,379,361 +0.05(+0.21%)
Sep 15, 2009 22.25 22.47 22.14 22.45 3,199,355 +0.20(+0.90%)
Sep 14, 2009 21.93 22.25 21.88 22.25 3,248,513 +0.20(+0.89%)
Sep 11, 2009 22.12 22.26 21.96 22.05 4,477,327 +0.02(+0.08%)
Sep 10, 2009 21.81 22.12 21.62 22.04 2,684,294 +0.26(+1.20%)
Sep 09, 2009 21.52 21.92 21.43 21.78 2,739,152 +0.24(+1.13%)
Sep 08, 2009 21.51 21.53 21.24 21.53 1,797,559 +0.26(+1.21%)
Sep 04, 2009 21.01 21.31 20.84 21.28 1,410,407 +0.23(+1.10%)
Sep 03, 2009 20.92 21.04 20.62 21.04 1,890,745 +0.25(+1.19%)
Sep 02, 2009 20.83 20.99 20.77 20.80 2,507,399 -0.09(-0.45%)
Sep 01, 2009 21.23 21.69 20.87 20.89 3,437,101 -0.46(-2.16%)
Aug 31, 2009 21.49 21.54 21.26 21.35 1,966,120 -0.36(-1.67%)
Aug 28, 2009 22.05 22.10 21.54 21.72 2,285,460 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.79 2,416,932 -0.02(-0.10%)
Aug 26, 2009 21.80 21.96 21.69 21.81 3,249,076 +0.04(+0.18%)
Aug 25, 2009 21.87 22.05 21.77 21.78 2,889,835 +0.07(+0.33%)
Aug 24, 2009 21.86 21.98 21.66 21.70 2,877,383 -0.03(-0.14%)
Aug 21, 2009 21.49 21.85 21.41 21.73 2,516,573 +0.48(+2.25%)
Aug 20, 2009 20.99 21.30 20.89 21.25 3,199,493 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,112,096 +0.13(+0.62%)
Aug 18, 2009 20.69 20.92 20.58 20.86 2,370,554 +0.30(+1.43%)
Aug 17, 2009 20.74 20.78 20.52 20.57 3,610,626 -0.59(-2.81%)
Aug 14, 2009 21.55 21.56 20.92 21.16 4,100,727 -0.40(-1.85%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,764,500 +0.16(+0.74%)
Aug 12, 2009 21.16 21.69 21.14 21.40 3,962,739 +0.24(+1.15%)
Aug 11, 2009 21.36 21.42 21.03 21.16 6,139,022 -0.31(-1.45%)
Aug 10, 2009 21.38 21.61 21.30 21.47 2,792,244 +0.00(+0.00%)
Aug 07, 2009 21.25 21.72 21.14 21.47 4,209,401 +0.57(+2.72%)
Aug 06, 2009 21.28 21.35 20.86 20.90 6,333,013 -0.28(-1.31%)
Aug 05, 2009 21.44 21.44 21.00 21.18 5,453,896 -0.21(-0.98%)
Aug 04, 2009 21.13 21.51 21.09 21.39 5,393,061 +0.18(+0.83%)
Aug 03, 2009 21.13 21.27 20.87 21.21 3,769,987 +0.36(+1.70%)
Jul 31, 2009 20.83 21.15 20.80 20.86 6,744,154 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.72 20.86 3,935,071 +0.31(+1.52%)
Jul 29, 2009 20.54 20.67 20.44 20.54 2,315,266 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,725 +0.12(+0.60%)
Jul 27, 2009 20.49 20.65 20.37 20.52 3,739,717 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.23 20.54 4,334,926 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,794,743 +0.59(+2.99%)
Jul 22, 2009 19.64 19.99 19.61 19.88 3,720,280 +0.15(+0.74%)
Jul 21, 2009 19.96 19.99 19.49 19.74 5,623,467 -0.07(-0.35%)
Jul 20, 2009 19.65 19.84 19.56 19.80 4,743,220 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.57 3,979,633 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,048,242 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.39 4,774,941 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.69 3,673,423 +0.14(+0.76%)
Jul 13, 2009 18.15 18.59 18.14 18.55 4,435,581 +0.41(+2.26%)
Jul 10, 2009 17.93 18.20 17.84 18.14 3,099,577 +0.10(+0.55%)
Jul 09, 2009 18.20 18.23 18.00 18.04 3,845,430 -0.05(-0.28%)
Jul 08, 2009 18.24 18.32 17.78 18.09 4,943,516 -0.09(-0.49%)
Jul 07, 2009 18.48 18.55 18.17 18.18 3,337,813 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.51 3,523,956 -0.18(-0.94%)
Jul 02, 2009 19.07 19.07 18.61 18.69 3,295,672 -0.65(-3.34%)
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.