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, 2005 22.60 23.16 22.60 23.14 6,357,175 +0.47(+2.06%)
Aug 30, 2005 22.68 22.72 22.54 22.67 2,213,231 +0.00(+0.00%)
Aug 29, 2005 22.47 22.85 22.34 22.67 1,959,262 +0.22(+0.99%)
Aug 26, 2005 22.77 22.80 22.42 22.45 1,107,236 -0.38(-1.66%)
Aug 25, 2005 22.76 22.86 22.70 22.83 458,286 +0.12(+0.53%)
Aug 24, 2005 22.96 23.00 22.64 22.71 8,167,233 -0.11(-0.49%)
Aug 23, 2005 22.94 22.94 22.60 22.82 756,446 -0.02(-0.09%)
Aug 22, 2005 22.75 22.88 22.68 22.84 4,972,385 +0.07(+0.30%)
Aug 19, 2005 22.68 22.78 22.67 22.77 598,304 +0.10(+0.43%)
Aug 18, 2005 22.66 22.77 22.54 22.68 6,615,861 -0.00(-0.02%)
Aug 17, 2005 22.72 22.90 22.68 22.68 3,092,565 -0.12(-0.55%)
Aug 16, 2005 23.06 23.12 22.80 22.81 2,493,764 -0.32(-1.38%)
Aug 15, 2005 22.96 23.26 22.89 23.12 657,390 +0.19(+0.83%)
Aug 12, 2005 23.13 23.17 22.88 22.94 875,858 -0.31(-1.32%)
Aug 11, 2005 22.99 23.26 22.99 23.24 974,914 +0.20(+0.87%)
Aug 10, 2005 23.14 23.28 22.87 23.04 4,613,153 +0.06(+0.25%)
Aug 09, 2005 23.08 23.10 22.88 22.98 1,470,439 +0.06(+0.25%)
Aug 08, 2005 23.08 23.19 22.89 22.93 2,118,148 -0.15(-0.66%)
Aug 05, 2005 23.29 23.37 22.96 23.08 1,463,736 -0.28(-1.19%)
Aug 04, 2005 23.52 23.61 23.35 23.36 2,980,600 -0.33(-1.39%)
Aug 03, 2005 23.68 23.79 23.62 23.69 1,067,018 -0.10(-0.41%)
Aug 02, 2005 23.71 23.81 23.62 23.79 959,025 +0.19(+0.82%)
Aug 01, 2005 23.55 23.68 23.51 23.59 2,718,687 +0.07(+0.29%)
Jul 29, 2005 23.57 23.66 23.43 23.52 1,181,714 -0.07(-0.31%)
Jul 28, 2005 23.33 23.61 23.28 23.60 1,576,942 +0.27(+1.16%)
Jul 27, 2005 23.25 23.33 23.03 23.33 1,150,930 +0.12(+0.54%)
Jul 26, 2005 23.24 23.34 23.08 23.20 847,060 -0.02(-0.07%)
Jul 25, 2005 23.38 23.47 23.13 23.22 3,341,321 -0.12(-0.50%)
Jul 22, 2005 23.21 23.36 23.04 23.33 4,351,488 +0.29(+1.28%)
Jul 21, 2005 23.36 23.41 22.98 23.04 7,680,893 -0.37(-1.58%)
Jul 20, 2005 23.06 23.44 23.00 23.41 4,683,163 +0.31(+1.36%)
Jul 19, 2005 22.93 23.13 22.84 23.10 1,398,692 +0.31(+1.36%)
Jul 18, 2005 22.92 22.93 22.71 22.79 2,408,859 -0.15(-0.65%)
Jul 15, 2005 22.92 22.97 22.77 22.94 748,005 +0.06(+0.25%)
Jul 14, 2005 23.25 23.25 22.86 22.88 7,310,490 -0.20(-0.86%)
Jul 13, 2005 23.17 23.21 22.98 23.08 804,111 -0.06(-0.26%)
Jul 12, 2005 23.17 23.29 23.04 23.14 4,324,180 -0.05(-0.23%)
Jul 11, 2005 22.94 23.24 22.94 23.19 11,474,047 +0.27(+1.20%)
Jul 08, 2005 22.57 22.95 22.53 22.92 2,765,856 +0.38(+1.68%)
Jul 07, 2005 22.32 22.54 22.15 22.54 1,975,150 +0.06(+0.29%)
Jul 06, 2005 22.63 22.66 22.42 22.47 2,778,517 -0.14(-0.61%)
Jul 05, 2005 22.20 22.61 22.20 22.61 2,966,450 +0.26(+1.15%)
Jul 01, 2005 22.22 22.35 22.12 22.35 2,288,950 +0.19(+0.85%)
Jun 30, 2005 22.23 22.36 22.09 22.16 3,019,081 -0.04(-0.18%)
Jun 29, 2005 22.15 22.24 22.11 22.20 1,945,856 +0.09(+0.40%)
Jun 28, 2005 21.85 22.13 21.81 22.11 4,272,293 +0.36(+1.67%)
Jun 27, 2005 21.76 21.77 21.63 21.75 5,066,971 +0.12(+0.56%)
Jun 24, 2005 21.95 21.96 21.62 21.63 8,774,972 -0.38(-1.74%)
Jun 23, 2005 22.32 22.33 21.96 22.01 1,138,268 -0.29(-1.30%)
Jun 22, 2005 22.36 22.42 22.17 22.30 2,914,315 +0.01(+0.04%)
Jun 21, 2005 22.22 22.34 22.16 22.30 1,058,825 -0.05(-0.22%)
Jun 20, 2005 22.23 22.40 22.22 22.34 3,456,513 +0.05(+0.22%)
Jun 17, 2005 22.52 22.59 22.30 22.30 2,827,424 -0.08(-0.36%)
Jun 16, 2005 22.23 22.41 22.20 22.38 3,136,259 +0.17(+0.74%)
Jun 15, 2005 22.23 22.23 21.94 22.21 4,350,992 +0.07(+0.31%)
Jun 14, 2005 21.90 22.15 21.88 22.14 2,897,434 +0.25(+1.14%)
Jun 13, 2005 21.79 21.99 21.75 21.89 638,274 +0.02(+0.09%)
Jun 10, 2005 21.88 21.92 21.75 21.87 605,256 +0.02(+0.11%)
Jun 09, 2005 21.50 21.87 21.50 21.85 674,768 +0.20(+0.92%)
Jun 08, 2005 21.88 21.89 21.63 21.65 3,487,794 -0.16(-0.72%)
Jun 07, 2005 21.85 22.09 21.77 21.81 11,882,185 +0.07(+0.31%)
Jun 06, 2005 21.67 21.76 21.57 21.74 2,506,922 +0.11(+0.51%)
Jun 03, 2005 21.79 21.85 21.58 21.63 1,508,175 -0.18(-0.81%)
Jun 02, 2005 21.74 21.82 21.66 21.80 3,763,362 +0.08(+0.36%)
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.