Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.73 26.74 26.39 26.42 2,575,800 -0.31(-1.16%)
Feb 27, 2006 26.75 26.89 26.70 26.73 11,950,677 +0.03(+0.11%)
Feb 24, 2006 26.52 26.70 26.44 26.70 3,129,827 +0.18(+0.69%)
Feb 23, 2006 26.52 26.67 26.39 26.52 3,495,880 -0.02(-0.08%)
Feb 22, 2006 26.40 26.59 26.30 26.54 4,836,663 +0.14(+0.53%)
Feb 21, 2006 26.54 26.55 26.24 26.40 2,914,293 -0.02(-0.08%)
Feb 17, 2006 26.49 26.50 26.33 26.42 1,327,120 -0.07(-0.26%)
Feb 16, 2006 26.28 26.49 26.27 26.49 1,738,400 +0.25(+0.97%)
Feb 15, 2006 26.04 26.24 25.93 26.24 4,198,778 +0.20(+0.77%)
Feb 14, 2006 25.79 26.10 25.57 26.04 4,748,329 +0.29(+1.14%)
Feb 13, 2006 25.89 25.91 25.61 25.74 3,096,142 -0.20(-0.75%)
Feb 10, 2006 25.90 25.98 25.62 25.94 4,066,160 -0.04(-0.16%)
Feb 09, 2006 26.21 26.30 25.93 25.98 2,896,627 -0.18(-0.68%)
Feb 08, 2006 26.10 26.18 25.86 26.16 2,337,889 +0.13(+0.49%)
Feb 07, 2006 26.41 26.47 25.98 26.03 2,105,631 -0.38(-1.43%)
Feb 06, 2006 26.24 26.42 26.10 26.41 2,318,102 +0.14(+0.52%)
Feb 03, 2006 26.26 26.46 26.14 26.27 1,138,204 -0.11(-0.43%)
Feb 02, 2006 26.60 26.69 26.18 26.39 4,966,925 -0.26(-0.97%)
Feb 01, 2006 26.66 26.70 26.49 26.65 5,015,920 +0.10(+0.37%)
Jan 31, 2006 26.44 26.69 26.41 26.55 10,373,161 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.45 26.49 11,484,984 -0.01(-0.05%)
Jan 27, 2006 26.39 26.63 26.29 26.51 1,706,129 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.97 26.30 9,065,828 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,911,062 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.66 25.95 5,265,138 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.61 23,182,204 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.54 25.65 1,029,142 -0.24(-0.93%)
Jan 19, 2006 25.62 25.96 25.58 25.89 7,889,463 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,836,167 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.43 25.60 1,263,755 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,551,133 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.73 1,138,911 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.84 2,907,227 -0.05(-0.18%)
Jan 10, 2006 25.48 25.90 25.48 25.89 10,117,348 +0.23(+0.89%)
Jan 09, 2006 25.43 25.76 25.38 25.66 8,652,428 +0.25(+0.99%)
Jan 06, 2006 25.32 25.45 25.11 25.41 1,714,138 +0.22(+0.88%)
Jan 05, 2006 25.13 25.19 24.99 25.19 2,307,031 +0.08(+0.30%)
Jan 04, 2006 24.95 25.16 24.90 25.11 5,784,538 +0.14(+0.56%)
Jan 03, 2006 24.71 25.05 24.31 24.97 7,026,152 +0.43(+1.77%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,706 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.70 24.75 2,044,858 -0.07(-0.27%)
Dec 28, 2005 24.68 24.88 24.60 24.81 3,497,529 +0.16(+0.65%)
Dec 27, 2005 25.09 25.15 24.63 24.65 10,938,730 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,306 +0.03(+0.10%)
Dec 22, 2005 25.03 25.03 24.88 25.01 4,219,978 +0.09(+0.37%)
Dec 21, 2005 24.72 24.96 24.72 24.92 4,870,112 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,125,218 +0.02(+0.09%)
Dec 19, 2005 24.93 24.93 24.58 24.64 1,504,493 -0.32(-1.29%)
Dec 16, 2005 25.20 25.20 24.92 24.97 9,352,970 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 24.99 25.10 7,125,792 -0.27(-1.07%)
Dec 14, 2005 25.34 25.50 25.23 25.37 2,898,276 +0.05(+0.18%)
Dec 13, 2005 25.28 25.41 25.16 25.33 1,592,591 +0.05(+0.20%)
Dec 12, 2005 25.34 25.38 25.14 25.28 1,145,035 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.00 25.22 1,326,413 +0.07(+0.29%)
Dec 08, 2005 25.12 25.30 24.94 25.15 3,164,925 +0.04(+0.15%)
Dec 07, 2005 25.22 25.29 24.98 25.11 3,394,120 -0.16(-0.64%)
Dec 06, 2005 25.37 25.46 25.24 25.27 2,128,715 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.05 25.21 1,473,871 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.11 25.34 5,778,178 +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.