Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 29.03 29.34 28.83 29.19 4,987,654 +0.36(+1.24%)
Aug 30, 2007 28.67 29.19 28.67 28.83 2,555,542 -0.21(-0.72%)
Aug 29, 2007 28.56 29.04 28.45 29.04 3,377,396 +0.74(+2.61%)
Aug 28, 2007 28.91 28.99 28.30 28.30 2,701,587 -0.84(-2.90%)
Aug 27, 2007 29.30 29.40 29.04 29.15 2,535,520 -0.39(-1.32%)
Aug 24, 2007 29.01 29.54 28.95 29.54 3,593,400 +0.54(+1.86%)
Aug 23, 2007 29.56 29.56 28.91 29.00 3,217,925 -0.31(-1.04%)
Aug 22, 2007 29.28 29.56 29.13 29.31 3,105,329 +0.24(+0.83%)
Aug 21, 2007 28.95 29.14 28.79 29.06 3,799,747 +0.15(+0.51%)
Aug 20, 2007 29.04 29.10 28.54 28.91 5,422,018 +0.02(+0.06%)
Aug 17, 2007 29.14 29.62 28.46 28.90 4,394,030 +0.52(+1.84%)
Aug 16, 2007 27.53 28.38 26.95 28.38 9,268,714 +0.42(+1.49%)
Aug 15, 2007 28.10 28.57 27.63 27.96 7,052,466 -0.27(-0.96%)
Aug 14, 2007 28.81 28.88 28.13 28.23 4,510,183 -0.42(-1.48%)
Aug 13, 2007 29.17 29.43 28.66 28.66 6,512,170 -0.16(-0.56%)
Aug 10, 2007 28.20 29.27 27.40 28.82 11,112,064 +0.38(+1.33%)
Aug 09, 2007 28.64 29.05 28.29 28.44 10,764,419 -0.64(-2.20%)
Aug 08, 2007 28.81 29.48 28.72 29.08 9,815,366 +0.41(+1.44%)
Aug 07, 2007 28.17 28.99 28.04 28.67 15,003,537 +0.35(+1.24%)
Aug 06, 2007 28.22 28.46 27.47 28.32 7,569,107 +0.24(+0.85%)
Aug 03, 2007 28.38 29.10 28.06 28.08 5,781,712 -1.02(-3.52%)
Aug 02, 2007 28.87 29.11 28.74 29.10 6,480,169 +0.33(+1.15%)
Aug 01, 2007 28.55 28.92 28.02 28.77 7,666,595 +0.11(+0.40%)
Jul 31, 2007 29.19 29.32 28.57 28.66 4,272,743 -0.30(-1.04%)
Jul 30, 2007 28.66 29.08 28.40 28.96 4,264,969 +0.45(+1.59%)
Jul 27, 2007 28.97 29.32 28.50 28.50 8,439,015 -0.55(-1.90%)
Jul 26, 2007 29.25 29.63 28.62 29.05 9,905,984 -0.75(-2.52%)
Jul 25, 2007 30.11 30.15 29.50 29.81 4,146,793 -0.10(-0.34%)
Jul 24, 2007 30.29 30.35 29.75 29.91 4,543,643 -0.71(-2.32%)
Jul 23, 2007 30.74 30.85 30.60 30.62 2,518,433 +0.02(+0.07%)
Jul 20, 2007 31.02 31.06 30.40 30.60 2,300,200 -0.48(-1.54%)
Jul 19, 2007 31.13 31.16 31.01 31.08 1,243,215 +0.19(+0.62%)
Jul 18, 2007 30.76 30.92 30.54 30.88 4,614,298 -0.09(-0.29%)
Jul 17, 2007 31.05 31.19 30.97 30.97 1,360,451 +0.00(+0.00%)
Jul 16, 2007 31.03 31.15 30.84 30.97 1,278,631 -0.09(-0.30%)
Jul 13, 2007 30.94 31.14 30.90 31.07 3,058,960 +0.16(+0.52%)
Jul 12, 2007 30.64 31.08 30.64 30.91 1,219,471 +0.31(+1.00%)
Jul 11, 2007 30.32 30.60 30.23 30.60 1,556,315 +0.28(+0.92%)
Jul 10, 2007 30.67 30.67 30.32 30.32 1,388,129 -0.51(-1.64%)
Jul 09, 2007 30.88 30.92 30.69 30.82 2,096,209 +0.01(+0.04%)
Jul 06, 2007 30.77 30.88 30.60 30.81 1,278,595 +0.07(+0.22%)
Jul 05, 2007 30.65 30.77 30.49 30.74 1,049,400 +0.06(+0.18%)
Jul 03, 2007 30.65 30.72 30.58 30.69 4,163,445 +0.11(+0.35%)
Jul 02, 2007 30.39 30.61 30.32 30.58 4,688,734 +0.40(+1.32%)
Jun 29, 2007 30.44 30.63 30.14 30.18 2,497,596 -0.31(-1.00%)
Jun 28, 2007 30.42 30.74 30.37 30.49 1,481,402 +0.03(+0.10%)
Jun 27, 2007 29.82 30.46 29.76 30.46 1,674,117 +0.55(+1.85%)
Jun 26, 2007 30.28 30.29 29.91 29.91 1,775,853 -0.29(-0.96%)
Jun 25, 2007 30.28 30.49 30.03 30.20 4,126,227 -0.18(-0.60%)
Jun 22, 2007 30.54 30.60 30.18 30.38 2,185,284 -0.25(-0.83%)
Jun 21, 2007 30.46 30.66 30.21 30.63 1,885,858 +0.14(+0.47%)
Jun 20, 2007 30.91 31.01 30.48 30.49 2,155,804 -0.42(-1.37%)
Jun 19, 2007 30.69 30.97 30.59 30.91 1,958,409 +0.12(+0.39%)
Jun 18, 2007 31.08 31.08 30.66 30.80 3,608,711 -0.07(-0.22%)
Jun 15, 2007 30.82 31.00 30.74 30.86 4,494,165 +0.34(+1.11%)
Jun 14, 2007 30.37 30.64 30.32 30.52 4,352,831 +0.26(+0.86%)
Jun 13, 2007 30.03 30.36 29.88 30.26 4,253,427 +0.43(+1.44%)
Jun 12, 2007 30.06 30.29 29.84 29.84 4,251,307 -0.43(-1.43%)
Jun 11, 2007 30.23 30.42 30.09 30.27 2,454,955 +0.02(+0.07%)
Jun 08, 2007 29.98 30.35 29.86 30.25 3,694,218 +0.34(+1.14%)
Jun 07, 2007 30.41 30.48 29.91 29.91 5,819,733 -0.62(-2.04%)
Jun 06, 2007 30.73 30.74 30.41 30.53 2,043,451 -0.38(-1.22%)
Jun 05, 2007 31.07 31.07 30.77 30.91 2,276,308 -0.19(-0.61%)
Jun 04, 2007 31.02 31.15 30.91 31.10 1,634,159 +0.03(+0.08%)
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.