Skip to main content

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

110.76 +0.80 (+0.73%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.60 23.17 22.60 23.15 6,355,981 +0.47(+2.06%)
Aug 30, 2005 22.68 22.72 22.54 22.68 2,212,815 +0.00(+0.00%)
Aug 29, 2005 22.47 22.85 22.34 22.68 1,958,894 +0.22(+0.99%)
Aug 26, 2005 22.77 22.81 22.43 22.46 1,107,028 -0.38(-1.66%)
Aug 25, 2005 22.77 22.86 22.70 22.84 458,200 +0.12(+0.53%)
Aug 24, 2005 22.96 23.01 22.65 22.71 8,165,699 -0.11(-0.49%)
Aug 23, 2005 22.94 22.94 22.61 22.83 756,303 -0.02(-0.09%)
Aug 22, 2005 22.76 22.88 22.68 22.85 4,971,451 +0.07(+0.30%)
Aug 19, 2005 22.69 22.78 22.67 22.78 598,192 +0.10(+0.43%)
Aug 18, 2005 22.66 22.78 22.54 22.68 6,614,618 -0.00(-0.02%)
Aug 17, 2005 22.73 22.90 22.68 22.69 3,091,984 -0.12(-0.55%)
Aug 16, 2005 23.06 23.13 22.80 22.81 2,493,296 -0.32(-1.38%)
Aug 15, 2005 22.97 23.27 22.89 23.13 657,267 +0.19(+0.83%)
Aug 12, 2005 23.13 23.17 22.88 22.94 875,694 -0.31(-1.32%)
Aug 11, 2005 22.99 23.26 22.99 23.25 974,731 +0.20(+0.87%)
Aug 10, 2005 23.15 23.29 22.88 23.04 4,612,287 +0.06(+0.25%)
Aug 09, 2005 23.09 23.11 22.88 22.99 1,470,163 +0.06(+0.25%)
Aug 08, 2005 23.08 23.19 22.90 22.93 2,117,750 -0.15(-0.66%)
Aug 05, 2005 23.30 23.37 22.96 23.09 1,463,461 -0.28(-1.19%)
Aug 04, 2005 23.52 23.61 23.36 23.36 2,980,041 -0.33(-1.39%)
Aug 03, 2005 23.69 23.79 23.63 23.69 1,066,817 -0.10(-0.41%)
Aug 02, 2005 23.71 23.81 23.63 23.79 958,845 +0.19(+0.82%)
Aug 01, 2005 23.55 23.69 23.52 23.60 2,718,176 +0.07(+0.29%)
Jul 29, 2005 23.57 23.67 23.44 23.53 1,181,492 -0.07(-0.31%)
Jul 28, 2005 23.33 23.61 23.29 23.60 1,576,646 +0.27(+1.16%)
Jul 27, 2005 23.25 23.33 23.04 23.33 1,150,713 +0.12(+0.54%)
Jul 26, 2005 23.25 23.35 23.08 23.21 846,901 -0.02(-0.07%)
Jul 25, 2005 23.38 23.48 23.13 23.22 3,340,694 -0.12(-0.50%)
Jul 22, 2005 23.21 23.37 23.04 23.34 4,350,671 +0.29(+1.28%)
Jul 21, 2005 23.37 23.41 22.98 23.04 7,679,451 -0.37(-1.58%)
Jul 20, 2005 23.06 23.44 23.00 23.42 4,682,283 +0.31(+1.36%)
Jul 19, 2005 22.93 23.13 22.84 23.10 1,398,430 +0.31(+1.36%)
Jul 18, 2005 22.92 22.93 22.71 22.79 2,408,407 -0.15(-0.65%)
Jul 15, 2005 22.92 22.98 22.77 22.94 747,864 +0.06(+0.25%)
Jul 14, 2005 23.25 23.25 22.86 22.88 7,309,117 -0.20(-0.86%)
Jul 13, 2005 23.18 23.21 22.99 23.08 803,960 -0.06(-0.26%)
Jul 12, 2005 23.18 23.29 23.05 23.14 4,323,367 -0.05(-0.23%)
Jul 11, 2005 22.94 23.24 22.94 23.19 11,471,892 +0.27(+1.20%)
Jul 08, 2005 22.57 22.95 22.53 22.92 2,765,337 +0.38(+1.68%)
Jul 07, 2005 22.32 22.55 22.16 22.54 1,974,779 +0.06(+0.29%)
Jul 06, 2005 22.64 22.67 22.42 22.48 2,777,995 -0.14(-0.61%)
Jul 05, 2005 22.21 22.61 22.21 22.61 2,965,892 +0.26(+1.15%)
Jul 01, 2005 22.22 22.36 22.12 22.36 2,288,520 +0.19(+0.85%)
Jun 30, 2005 22.23 22.36 22.09 22.17 3,018,514 -0.04(-0.18%)
Jun 29, 2005 22.16 22.25 22.12 22.21 1,945,490 +0.09(+0.40%)
Jun 28, 2005 21.86 22.13 21.82 22.12 4,271,491 +0.36(+1.67%)
Jun 27, 2005 21.76 21.77 21.63 21.76 5,066,020 +0.12(+0.56%)
Jun 24, 2005 21.95 21.96 21.63 21.63 8,773,324 -0.38(-1.74%)
Jun 23, 2005 22.32 22.34 21.97 22.02 1,138,055 -0.29(-1.30%)
Jun 22, 2005 22.36 22.42 22.17 22.31 2,913,768 +0.01(+0.04%)
Jun 21, 2005 22.22 22.34 22.17 22.30 1,058,626 -0.05(-0.22%)
Jun 20, 2005 22.24 22.40 22.23 22.35 3,455,864 +0.05(+0.22%)
Jun 17, 2005 22.53 22.60 22.30 22.30 2,826,893 -0.08(-0.36%)
Jun 16, 2005 22.24 22.41 22.20 22.38 3,135,670 +0.17(+0.74%)
Jun 15, 2005 22.24 22.24 21.94 22.21 4,350,174 +0.07(+0.31%)
Jun 14, 2005 21.90 22.15 21.89 22.15 2,896,889 +0.25(+1.14%)
Jun 13, 2005 21.80 22.00 21.76 21.90 638,154 +0.02(+0.09%)
Jun 10, 2005 21.89 21.92 21.76 21.88 605,142 +0.02(+0.11%)
Jun 09, 2005 21.51 21.88 21.51 21.85 674,641 +0.20(+0.92%)
Jun 08, 2005 21.89 21.90 21.63 21.65 3,487,139 -0.16(-0.72%)
Jun 07, 2005 21.86 22.09 21.77 21.81 11,879,954 +0.07(+0.31%)
Jun 06, 2005 21.67 21.76 21.57 21.74 2,506,451 +0.11(+0.51%)
Jun 03, 2005 21.79 21.85 21.59 21.63 1,507,891 -0.18(-0.81%)
Jun 02, 2005 21.74 21.82 21.66 21.81 3,762,655 +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.