S&P Small-Cap Ishares Core ETF (NY: IJR )

110.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 33.87 34.85 33.71 34.24 0 -0.16(-0.47%)
Feb 26, 2009 35.37 35.53 34.20 34.40 1,559,187 -0.54(-1.55%)
Feb 25, 2009 35.57 35.81 34.38 34.94 3,414,500 -0.84(-2.35%)
Feb 24, 2009 34.93 36.06 34.55 35.78 3,134,677 +1.29(+3.74%)
Feb 23, 2009 36.18 36.22 34.43 34.49 2,164,750 -1.60(-4.43%)
Feb 20, 2009 35.66 36.40 35.12 36.09 2,737,456 -0.29(-0.80%)
Feb 19, 2009 37.21 37.36 36.21 36.38 1,662,910 -0.38(-1.03%)
Feb 18, 2009 37.57 37.57 36.48 36.76 1,729,716 -0.36(-0.97%)
Feb 17, 2009 37.27 37.76 37.02 37.12 2,018,705 -1.59(-4.11%)
Feb 13, 2009 39.10 39.64 38.68 38.71 1,933,205 -0.41(-1.05%)
Feb 12, 2009 38.27 39.17 37.68 39.12 2,345,393 +0.30(+0.77%)
Feb 11, 2009 38.94 39.19 38.24 38.82 1,921,010 -0.02(-0.05%)
Feb 10, 2009 40.24 40.83 38.57 38.84 2,001,567 -1.73(-4.26%)
Feb 09, 2009 40.72 40.96 40.17 40.57 1,283,532 -0.42(-1.02%)
Feb 06, 2009 39.49 41.13 39.35 40.99 2,710,299 +1.60(+4.06%)
Feb 05, 2009 38.69 39.99 38.50 39.39 1,822,288 +0.41(+1.05%)
Feb 04, 2009 39.23 40.01 38.76 38.98 3,463,604 -0.18(-0.46%)
Feb 03, 2009 39.29 39.52 38.54 39.16 1,627,182 +0.15(+0.38%)
Feb 02, 2009 38.10 39.24 38.03 39.01 1,888,237 +0.18(+0.46%)
Jan 30, 2009 39.86 40.10 38.47 38.83 0 -0.75(-1.89%)
Jan 29, 2009 40.77 40.85 39.46 39.58 1,815,136 -1.71(-4.14%)
Jan 28, 2009 40.46 41.55 40.35 41.29 2,076,968 +1.59(+4.01%)
Jan 27, 2009 39.36 40.01 39.06 39.70 1,555,123 +0.46(+1.17%)
Jan 26, 2009 38.85 40.15 38.64 39.24 2,503,605 +0.40(+1.03%)
Jan 23, 2009 37.73 39.37 37.55 38.84 1,914,403 +0.20(+0.52%)
Jan 22, 2009 38.85 39.68 37.98 38.64 1,661,810 -1.12(-2.82%)
Jan 21, 2009 38.69 39.96 37.79 39.76 1,969,845 +1.63(+4.27%)
Jan 20, 2009 40.35 40.59 38.07 38.13 2,643,377 -2.73(-6.68%)
Jan 16, 2009 41.17 41.17 39.42 40.86 3,616,741 +0.54(+1.34%)
Jan 15, 2009 39.82 40.81 38.52 40.32 2,704,651 +0.57(+1.43%)
Jan 14, 2009 40.62 40.86 39.57 39.75 2,506,560 -1.69(-4.08%)
Jan 13, 2009 41.06 41.75 40.81 41.44 1,820,651 +0.36(+0.88%)
Jan 12, 2009 42.18 42.27 40.89 41.08 1,471,122 -1.20(-2.84%)
Jan 09, 2009 44.00 44.03 42.14 42.28 1,678,322 -1.63(-3.71%)
Jan 08, 2009 43.55 44.06 43.24 43.91 1,397,969 +0.19(+0.43%)
Jan 07, 2009 44.44 44.50 43.23 43.72 1,654,542 -1.45(-3.21%)
Jan 06, 2009 44.99 45.72 44.65 45.17 1,806,570 +0.51(+1.14%)
Jan 05, 2009 44.92 44.96 43.83 44.66 2,934,680 -0.05(-0.11%)
Jan 02, 2009 44.31 45.15 43.78 44.71 0 +0.74(+1.68%)
Jan 01, 2009 43.09 44.83 43.01 43.97 0 +0.00(+0.00%)
Dec 31, 2008 43.09 44.83 43.01 43.97 2,280,674 +1.05(+2.45%)
Dec 30, 2008 41.88 43.06 41.72 42.92 2,212,409 +1.41(+3.40%)
Dec 29, 2008 42.09 42.27 40.91 41.51 1,991,812 -0.80(-1.89%)
Dec 26, 2008 42.12 42.31 41.60 42.31 946,123 +0.65(+1.56%)
Dec 24, 2008 41.63 41.90 41.02 41.66 1,171,210 +0.00(+0.00%)
Dec 23, 2008 42.64 42.90 41.52 41.66 2,198,964 -0.79(-1.86%)
Dec 22, 2008 43.27 43.30 41.09 42.45 2,451,410 -0.44(-1.03%)
Dec 19, 2008 43.27 44.05 42.67 42.89 3,097,295 +0.19(+0.44%)
Dec 18, 2008 43.19 43.84 41.83 42.70 2,506,844 -0.64(-1.48%)
Dec 17, 2008 42.36 43.78 42.00 43.34 2,345,244 +0.78(+1.83%)
Dec 16, 2008 40.86 42.75 40.78 42.56 3,195,480 +2.29(+5.69%)
Dec 15, 2008 41.70 41.95 39.51 40.27 2,297,944 -1.23(-2.96%)
Dec 12, 2008 39.13 41.61 39.06 41.50 2,993,360 +1.43(+3.57%)
Dec 11, 2008 41.86 42.27 39.60 40.07 2,578,879 -2.22(-5.25%)
Dec 10, 2008 41.80 42.89 41.49 42.29 3,145,249 +0.93(+2.25%)
Dec 09, 2008 42.21 43.58 40.94 41.36 3,654,748 -1.13(-2.66%)
Dec 08, 2008 41.88 43.00 41.63 42.49 2,539,895 +1.68(+4.12%)
Dec 05, 2008 38.59 40.99 37.79 40.81 2,819,047 +1.40(+3.55%)
Dec 04, 2008 40.06 41.28 38.54 39.41 2,982,413 -1.23(-3.03%)
Dec 03, 2008 39.07 40.73 38.26 40.64 3,568,083 +1.30(+3.30%)
Dec 02, 2008 38.23 39.41 37.43 39.34 5,345,978 +1.69(+4.49%)
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.