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 (%)
Dec 30, 2005 23.30 23.39 23.22 23.28 1,955,786 -0.20(-0.84%)
Dec 29, 2005 23.60 23.65 23.44 23.48 2,155,138 -0.06(-0.27%)
Dec 28, 2005 23.41 23.61 23.34 23.54 3,686,153 +0.15(+0.65%)
Dec 27, 2005 23.81 23.87 23.37 23.39 11,528,664 -0.37(-1.54%)
Dec 23, 2005 23.76 23.77 23.67 23.76 1,184,941 +0.02(+0.10%)
Dec 22, 2005 23.75 23.75 23.61 23.73 4,447,565 +0.09(+0.38%)
Dec 21, 2005 23.46 23.68 23.46 23.64 5,132,760 +0.24(+1.03%)
Dec 20, 2005 23.34 23.55 23.26 23.40 5,401,625 +0.02(+0.09%)
Dec 19, 2005 23.66 23.66 23.32 23.38 1,585,631 -0.31(-1.29%)
Dec 16, 2005 23.91 23.91 23.64 23.69 9,857,382 -0.13(-0.54%)
Dec 15, 2005 24.06 24.10 23.71 23.82 7,510,091 -0.26(-1.07%)
Dec 14, 2005 24.05 24.19 23.94 24.08 3,054,582 +0.04(+0.18%)
Dec 13, 2005 23.99 24.11 23.88 24.03 1,678,480 +0.05(+0.20%)
Dec 12, 2005 24.04 24.08 23.86 23.98 1,206,788 +0.05(+0.22%)
Dec 09, 2005 23.81 23.97 23.73 23.93 1,397,947 +0.07(+0.29%)
Dec 08, 2005 23.84 24.01 23.66 23.86 3,335,611 +0.04(+0.15%)
Dec 07, 2005 23.93 24.00 23.71 23.83 3,577,167 -0.15(-0.64%)
Dec 06, 2005 24.08 24.16 23.95 23.98 2,243,519 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.77 23.92 1,553,358 -0.12(-0.50%)
Dec 02, 2005 24.03 24.04 23.83 24.04 6,089,800 +0.04(+0.17%)
Dec 01, 2005 23.65 24.04 23.65 24.00 2,158,862 +0.41(+1.74%)
Nov 30, 2005 23.63 23.72 23.51 23.59 3,607,455 +0.06(+0.24%)
Nov 29, 2005 23.44 23.67 23.44 23.54 1,290,451 +0.09(+0.40%)
Nov 28, 2005 23.81 23.87 23.39 23.44 3,276,774 -0.37(-1.57%)
Nov 25, 2005 23.75 23.87 23.72 23.82 320,006 +0.02(+0.07%)
Nov 23, 2005 23.77 23.94 23.73 23.80 2,459,008 +0.04(+0.19%)
Nov 22, 2005 23.56 23.83 23.56 23.76 2,024,802 +0.12(+0.51%)
Nov 21, 2005 0.2054 23.67 23.29 23.64 1,283,252 +0.26(+1.12%)
Nov 18, 2005 23.52 23.52 23.24 23.37 1,370,142 +0.12(+0.50%)
Nov 17, 2005 23.19 23.26 22.93 23.26 2,010,403 +0.35(+1.53%)
Nov 16, 2005 22.86 22.94 22.69 22.91 1,591,093 +0.04(+0.19%)
Nov 15, 2005 23.19 23.19 22.83 22.86 1,440,896 -0.29(-1.25%)
Nov 14, 2005 23.40 23.97 23.01 23.15 994,526 -0.03(-0.14%)
Nov 11, 2005 23.16 23.23 23.03 23.19 917,814 +0.12(+0.52%)
Nov 10, 2005 22.98 23.14 22.67 23.06 2,022,071 +0.10(+0.42%)
Nov 09, 2005 22.91 23.13 22.81 22.97 2,012,141 -0.04(-0.16%)
Nov 08, 2005 23.00 23.01 22.82 23.00 1,060,067 -0.04(-0.16%)
Nov 07, 2005 23.24 23.24 22.92 23.04 2,146,449 +0.07(+0.32%)
Nov 04, 2005 23.09 23.11 22.80 22.97 2,190,888 -0.07(-0.31%)
Nov 03, 2005 23.23 23.26 22.96 23.04 4,638,972 +0.04(+0.18%)
Nov 02, 2005 22.51 23.00 22.45 23.00 1,533,994 +0.45(+1.98%)
Nov 01, 2005 22.44 22.65 22.38 22.55 1,321,980 +0.12(+0.52%)
Oct 31, 2005 22.23 22.66 22.23 22.44 1,733,346 +0.21(+0.92%)
Oct 28, 2005 21.95 22.23 21.76 22.23 3,689,132 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.72 21.83 3,745,239 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,780 -0.25(-1.11%)
Oct 25, 2005 22.53 22.62 22.23 22.47 1,460,509 -0.10(-0.43%)
Oct 24, 2005 22.11 22.57 22.10 22.57 1,708,023 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.93 22.11 3,147,927 +0.21(+0.94%)
Oct 20, 2005 22.43 22.43 21.73 21.90 2,277,034 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.59 22.32 1,829,422 +0.41(+1.89%)
Oct 18, 2005 22.07 22.19 21.87 21.91 14,255,792 -0.22(-0.98%)
Oct 17, 2005 22.05 22.26 21.92 22.13 7,817,684 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,928 +0.36(+1.67%)
Oct 13, 2005 21.63 21.87 21.48 21.74 31,566,414 +0.07(+0.33%)
Oct 12, 2005 21.93 22.08 21.49 21.66 12,305,219 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.02 22.04 1,175,259 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.25 1,576,942 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,951 +0.29(+1.32%)
Oct 06, 2005 22.41 22.61 22.09 22.30 3,117,143 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,780 -0.57(-2.48%)
Oct 04, 2005 23.46 23.56 23.09 23.09 623,130 -0.33(-1.39%)
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.