Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.74 26.74 26.39 26.43 2,575,317 -0.31(-1.16%)
Feb 27, 2006 26.75 26.89 26.70 26.74 11,948,435 +0.03(+0.11%)
Feb 24, 2006 26.53 26.71 26.44 26.71 3,129,240 +0.18(+0.69%)
Feb 23, 2006 26.53 26.67 26.39 26.53 3,495,224 -0.02(-0.08%)
Feb 22, 2006 26.41 26.59 26.31 26.55 4,835,755 +0.14(+0.53%)
Feb 21, 2006 26.55 26.55 26.24 26.41 2,913,747 -0.02(-0.08%)
Feb 17, 2006 26.50 26.51 26.34 26.43 1,326,871 -0.07(-0.26%)
Feb 16, 2006 26.28 26.50 26.27 26.50 1,738,074 +0.25(+0.97%)
Feb 15, 2006 26.04 26.25 25.94 26.24 4,197,990 +0.20(+0.77%)
Feb 14, 2006 25.79 26.11 25.57 26.04 4,747,438 +0.29(+1.14%)
Feb 13, 2006 25.89 25.91 25.62 25.75 3,095,561 -0.20(-0.75%)
Feb 10, 2006 25.91 25.99 25.62 25.94 4,065,397 -0.04(-0.16%)
Feb 09, 2006 26.21 26.31 25.94 25.99 2,896,083 -0.18(-0.68%)
Feb 08, 2006 26.11 26.19 25.86 26.16 2,337,450 +0.13(+0.49%)
Feb 07, 2006 26.41 26.47 25.99 26.04 2,105,236 -0.38(-1.43%)
Feb 06, 2006 26.25 26.43 26.10 26.41 2,317,667 +0.14(+0.52%)
Feb 03, 2006 26.26 26.47 26.15 26.28 1,137,991 -0.11(-0.43%)
Feb 02, 2006 26.61 26.69 26.18 26.39 4,965,993 -0.26(-0.97%)
Feb 01, 2006 26.67 26.71 26.50 26.65 5,014,979 +0.10(+0.37%)
Jan 31, 2006 26.44 26.70 26.41 26.55 10,371,215 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.46 26.50 11,482,829 -0.01(-0.05%)
Jan 27, 2006 26.40 26.63 26.29 26.51 1,705,809 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.98 26.30 9,064,127 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,910,704 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.67 25.96 5,264,150 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.62 23,177,854 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.55 25.65 1,028,949 -0.24(-0.93%)
Jan 19, 2006 25.62 25.97 25.58 25.90 7,887,983 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,833,196 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.44 25.60 1,263,518 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,550,842 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.74 1,138,697 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.85 2,906,681 -0.05(-0.18%)
Jan 10, 2006 25.49 25.91 25.49 25.89 10,115,450 +0.23(+0.89%)
Jan 09, 2006 25.43 25.77 25.38 25.66 8,650,805 +0.25(+0.99%)
Jan 06, 2006 25.32 25.46 25.11 25.41 1,713,816 +0.22(+0.88%)
Jan 05, 2006 25.14 25.19 25.00 25.19 2,306,598 +0.08(+0.30%)
Jan 04, 2006 24.96 25.16 24.90 25.12 5,783,453 +0.14(+0.56%)
Jan 03, 2006 24.71 25.05 24.32 24.98 7,024,834 +0.43(+1.76%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,358 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.71 24.75 2,044,474 -0.07(-0.27%)
Dec 28, 2005 24.68 24.89 24.61 24.82 3,496,873 +0.16(+0.65%)
Dec 27, 2005 25.10 25.16 24.64 24.66 10,936,678 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,095 +0.03(+0.10%)
Dec 22, 2005 25.04 25.04 24.89 25.02 4,219,186 +0.09(+0.37%)
Dec 21, 2005 24.73 24.96 24.73 24.92 4,869,198 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,124,257 +0.02(+0.09%)
Dec 19, 2005 24.94 24.94 24.58 24.65 1,504,211 -0.32(-1.29%)
Dec 16, 2005 25.21 25.21 24.92 24.97 9,351,215 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 25.00 25.11 7,124,455 -0.27(-1.07%)
Dec 14, 2005 25.35 25.50 25.24 25.38 2,897,732 +0.05(+0.18%)
Dec 13, 2005 25.29 25.42 25.17 25.33 1,592,292 +0.05(+0.20%)
Dec 12, 2005 25.34 25.39 25.15 25.28 1,144,820 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.01 25.23 1,326,164 +0.07(+0.29%)
Dec 08, 2005 25.13 25.31 24.94 25.15 3,164,331 +0.04(+0.15%)
Dec 07, 2005 25.23 25.30 24.99 25.12 3,393,483 -0.16(-0.64%)
Dec 06, 2005 25.38 25.47 25.24 25.28 2,128,316 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.06 25.22 1,473,594 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.12 25.34 5,777,094 +0.04(+0.17%)
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.