Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.55 28.55 27.92 28.00 1,614,787 -0.49(-1.73%)
Apr 27, 2007 28.48 28.56 28.37 28.49 1,026,436 -0.13(-0.46%)
Apr 26, 2007 28.47 28.63 28.32 28.62 1,185,111 +0.15(+0.52%)
Apr 25, 2007 28.50 28.59 28.29 28.47 1,102,563 +0.17(+0.61%)
Apr 24, 2007 28.36 28.37 28.09 28.30 878,198 -0.02(-0.07%)
Apr 23, 2007 28.28 28.45 28.24 28.32 2,274,935 -0.04(-0.16%)
Apr 20, 2007 28.30 28.36 28.18 28.36 6,103,295 +0.32(+1.13%)
Apr 19, 2007 27.94 28.17 27.81 28.04 13,659,772 -0.06(-0.20%)
Apr 18, 2007 28.19 28.23 28.08 28.10 2,656,284 -0.18(-0.63%)
Apr 17, 2007 28.39 28.39 28.17 28.28 1,905,573 -0.07(-0.24%)
Apr 16, 2007 28.16 28.35 28.11 28.35 1,132,207 +0.33(+1.19%)
Apr 13, 2007 27.80 28.01 27.74 28.01 1,990,913 +0.21(+0.77%)
Apr 12, 2007 27.62 27.86 27.46 27.80 9,680,479 +0.14(+0.52%)
Apr 11, 2007 27.89 27.89 27.54 27.65 1,587,816 -0.19(-0.69%)
Apr 10, 2007 27.72 27.91 27.72 27.85 1,357,777 +0.10(+0.35%)
Apr 09, 2007 27.84 27.84 27.69 27.75 2,149,521 +0.03(+0.12%)
Apr 05, 2007 27.67 27.83 27.67 27.72 2,383,337 -0.04(-0.15%)
Apr 04, 2007 27.75 27.77 27.62 27.76 1,230,405 +0.04(+0.16%)
Apr 03, 2007 27.54 27.80 27.54 27.71 1,180,995 +0.26(+0.95%)
Apr 02, 2007 27.41 27.51 27.33 27.45 1,715,894 +0.09(+0.34%)
Mar 30, 2007 27.41 27.53 27.19 27.36 2,081,573 +0.00(+0.00%)
Mar 29, 2007 27.41 27.48 27.12 27.36 1,950,703 +0.13(+0.49%)
Mar 28, 2007 27.30 27.41 27.12 27.23 1,938,788 -0.22(-0.81%)
Mar 27, 2007 27.50 27.51 27.31 27.45 868,086 -0.08(-0.29%)
Mar 26, 2007 27.72 27.73 27.39 27.53 3,614,447 -0.15(-0.55%)
Mar 23, 2007 27.62 27.71 27.56 27.68 3,814,780 +0.07(+0.26%)
Mar 22, 2007 27.64 27.64 27.42 27.61 1,343,900 +0.04(+0.15%)
Mar 21, 2007 27.16 27.61 27.06 27.57 1,654,585 +0.46(+1.68%)
Mar 20, 2007 26.84 27.11 26.80 27.11 1,096,107 +0.23(+0.87%)
Mar 19, 2007 26.76 26.98 26.76 26.88 3,191,518 +0.27(+1.01%)
Mar 16, 2007 26.75 26.79 26.51 26.61 2,524,819 -0.08(-0.30%)
Mar 15, 2007 26.47 26.74 26.47 26.69 4,131,747 +0.19(+0.71%)
Mar 14, 2007 26.16 26.53 25.98 26.50 4,915,603 +0.26(+0.98%)
Mar 13, 2007 26.86 26.77 26.22 26.24 1,955,419 -0.62(-2.29%)
Mar 12, 2007 26.72 26.91 26.68 26.86 1,450,058 +0.07(+0.26%)
Mar 09, 2007 26.87 26.87 26.58 26.79 1,480,092 +0.11(+0.41%)
Mar 08, 2007 26.65 26.82 26.55 26.68 2,245,828 +0.27(+1.04%)
Mar 07, 2007 26.45 26.62 26.34 26.41 1,467,184 -0.03(-0.12%)
Mar 06, 2007 26.19 26.58 26.12 26.44 2,592,084 +0.60(+2.31%)
Mar 05, 2007 26.01 26.49 25.84 25.84 4,682,035 -0.53(-2.02%)
Mar 02, 2007 26.82 26.84 26.38 26.38 3,578,481 -0.51(-1.89%)
Mar 01, 2007 26.49 27.05 26.26 26.88 5,306,515 -0.06(-0.22%)
Feb 28, 2007 26.82 27.12 26.63 26.94 2,979,792 +0.16(+0.59%)
Feb 27, 2007 27.49 27.57 26.79 26.79 5,125,591 -1.14(-4.08%)
Feb 26, 2007 28.12 28.16 27.76 27.93 2,532,890 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.92 28.01 3,045,569 -0.12(-0.43%)
Feb 22, 2007 28.15 28.17 27.90 28.13 2,163,421 +0.02(+0.09%)
Feb 21, 2007 27.88 28.11 27.88 28.10 3,375,940 +0.12(+0.42%)
Feb 20, 2007 27.72 28.06 27.57 27.99 1,663,521 +0.26(+0.93%)
Feb 16, 2007 27.66 27.77 27.49 27.73 1,581,859 +0.09(+0.32%)
Feb 15, 2007 27.61 27.74 27.50 27.64 1,276,309 +0.03(+0.12%)
Feb 14, 2007 27.56 27.73 27.50 27.61 1,760,410 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,793,259 +0.26(+0.95%)
Feb 12, 2007 27.45 27.45 27.18 27.27 4,291,050 -0.21(-0.76%)
Feb 09, 2007 27.67 27.69 27.25 27.48 1,986,942 -0.19(-0.67%)
Feb 08, 2007 27.54 27.71 27.51 27.67 1,762,558 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,076 +0.22(+0.80%)
Feb 06, 2007 27.49 27.53 27.31 27.53 1,193,654 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.33 27.42 2,083,248 -0.06(-0.22%)
Feb 02, 2007 27.49 27.55 27.39 27.48 1,383,040 -0.00(-0.01%)
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.