Skip to main content

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.88 23.47 23.47 23.47 2,159,604 -0.39(-1.64%)
Dec 30, 2009 23.77 23.96 23.66 23.86 3,061,393 +0.03(+0.11%)
Dec 29, 2009 23.94 23.95 23.82 23.84 5,112,267 -0.04(-0.18%)
Dec 28, 2009 24.00 24.00 23.76 23.88 1,871,035 -0.03(-0.11%)
Dec 24, 2009 23.88 23.91 23.79 23.91 522,715 +0.05(+0.21%)
Dec 23, 2009 23.68 23.88 23.55 23.86 2,359,936 +0.32(+1.35%)
Dec 22, 2009 23.36 23.56 23.31 23.54 2,678,376 +0.24(+1.05%)
Dec 21, 2009 23.15 23.36 23.14 23.30 2,437,872 +0.29(+1.27%)
Dec 18, 2009 22.96 23.00 22.65 23.00 2,733,919 +0.21(+0.94%)
Dec 17, 2009 22.85 22.92 22.60 22.79 2,415,089 -0.13(-0.56%)
Dec 16, 2009 23.01 23.09 22.82 22.92 2,383,001 +0.06(+0.28%)
Dec 15, 2009 22.84 23.04 22.76 22.85 2,732,808 -0.02(-0.07%)
Dec 14, 2009 22.72 22.89 22.69 22.87 3,444,507 +0.38(+1.69%)
Dec 11, 2009 22.40 22.52 22.23 22.49 1,491,381 +0.26(+1.18%)
Dec 10, 2009 22.45 23.63 22.16 22.23 2,361,089 -0.13(-0.59%)
Dec 09, 2009 22.39 22.44 22.15 22.36 2,241,011 -0.08(-0.36%)
Dec 08, 2009 22.38 22.55 22.14 22.44 3,066,746 -0.09(-0.40%)
Dec 07, 2009 22.50 22.67 22.39 22.53 2,240,189 +0.03(+0.11%)
Dec 04, 2009 22.43 22.72 22.12 22.51 5,764,494 +0.54(+2.48%)
Dec 03, 2009 22.36 22.52 21.96 21.96 2,828,609 -0.33(-1.46%)
Dec 02, 2009 22.05 22.49 22.05 22.29 2,682,515 +0.24(+1.11%)
Dec 01, 2009 21.93 22.13 21.86 22.05 2,461,226 +0.33(+1.50%)
Nov 30, 2009 21.59 21.76 21.27 21.72 4,726,201 +0.05(+0.22%)
Nov 27, 2009 21.39 21.94 21.36 21.67 2,105,113 -0.51(-2.32%)
Nov 25, 2009 22.33 22.37 22.15 22.19 2,444,871 -0.01(-0.04%)
Nov 24, 2009 22.32 22.33 21.96 22.20 3,162,980 -0.13(-0.59%)
Nov 23, 2009 22.21 22.56 22.20 22.33 2,879,598 +0.43(+1.98%)
Nov 20, 2009 21.75 21.97 21.72 21.90 1,975,628 -0.03(-0.12%)
Nov 19, 2009 22.30 22.31 21.75 21.92 2,767,927 -0.58(-2.59%)
Nov 18, 2009 22.57 22.58 22.27 22.50 2,198,932 -0.04(-0.17%)
Nov 17, 2009 22.52 22.62 22.36 22.54 2,138,831 -0.02(-0.09%)
Nov 16, 2009 22.15 22.73 22.14 22.56 2,965,372 +0.59(+2.67%)
Nov 13, 2009 21.82 22.08 21.59 21.98 3,259,169 +0.15(+0.69%)
Nov 12, 2009 22.23 22.37 21.75 21.83 3,451,909 -0.43(-1.92%)
Nov 11, 2009 22.26 22.46 22.06 22.26 2,197,491 +0.17(+0.76%)
Nov 10, 2009 22.16 22.32 21.89 22.09 4,224,269 -0.11(-0.48%)
Nov 09, 2009 21.94 22.22 21.92 22.20 2,759,578 +0.43(+1.97%)
Nov 06, 2009 21.54 21.96 21.46 21.77 3,480,180 +0.01(+0.06%)
Nov 05, 2009 21.39 21.79 21.28 21.75 2,329,166 +0.61(+2.88%)
Nov 04, 2009 21.56 21.63 21.14 21.15 5,562,102 -0.25(-1.18%)
Nov 03, 2009 20.98 21.42 20.94 21.40 4,122,498 +0.26(+1.24%)
Nov 02, 2009 21.25 21.45 20.81 21.14 3,897,384 -0.03(-0.14%)
Oct 30, 2009 21.64 21.66 21.03 21.17 5,728,177 -0.61(-2.79%)
Oct 29, 2009 21.57 21.87 21.47 21.78 6,064,686 +0.39(+1.80%)
Oct 28, 2009 21.94 22.07 21.32 21.39 4,112,788 -0.65(-2.95%)
Oct 27, 2009 22.34 22.44 22.00 22.04 3,198,526 -0.27(-1.19%)
Oct 26, 2009 22.52 22.87 22.16 22.31 2,470,595 -0.18(-0.82%)
Oct 23, 2009 22.61 22.63 22.44 22.49 2,602,310 -0.42(-1.85%)
Oct 22, 2009 22.61 23.02 22.34 22.91 2,012,274 +0.30(+1.31%)
Oct 21, 2009 22.89 23.32 22.60 22.62 3,293,987 -0.33(-1.42%)
Oct 20, 2009 22.80 23.00 22.79 22.94 1,930,287 -0.32(-1.36%)
Oct 19, 2009 23.12 23.37 22.91 23.26 2,083,439 +0.24(+1.04%)
Oct 16, 2009 23.11 23.15 22.82 23.02 2,617,098 -0.23(-0.98%)
Oct 15, 2009 23.11 23.30 23.05 23.25 2,426,298 -0.01(-0.05%)
Oct 14, 2009 23.14 23.30 22.96 23.26 2,143,426 +0.43(+1.89%)
Oct 13, 2009 22.87 22.92 22.61 22.83 2,842,447 -0.07(-0.30%)
Oct 12, 2009 23.06 23.10 22.79 22.90 1,687,145 +0.06(+0.24%)
Oct 09, 2009 22.60 22.88 22.57 22.84 1,983,536 +0.24(+1.06%)
Oct 08, 2009 22.58 22.78 22.43 22.60 3,409,998 +0.23(+1.01%)
Oct 07, 2009 22.30 22.45 22.24 22.38 2,907,507 +0.06(+0.25%)
Oct 06, 2009 22.12 22.46 22.08 22.32 3,102,281 +0.37(+1.70%)
Oct 05, 2009 21.68 22.02 21.58 21.95 3,145,362 +0.39(+1.81%)
Oct 02, 2009 21.55 21.79 21.48 21.56 2,802,558 -0.21(-0.94%)
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.