Skip to main content

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

110.55 +0.59 (+0.54%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.15 26.15 25.78 25.96 1,029,779 -0.12(-0.46%)
Oct 30, 2006 25.85 26.14 25.78 26.08 676,010 +0.08(+0.31%)
Oct 27, 2006 26.17 26.30 25.92 26.00 1,576,446 -0.31(-1.16%)
Oct 26, 2006 26.17 26.34 25.93 26.30 2,766,849 +0.20(+0.77%)
Oct 25, 2006 25.93 26.12 25.85 26.10 2,711,239 +0.23(+0.90%)
Oct 24, 2006 25.50 25.91 25.50 25.87 998,002 +0.06(+0.25%)
Oct 23, 2006 25.70 25.98 25.58 25.80 1,807,575 +0.04(+0.14%)
Oct 20, 2006 26.01 26.01 25.69 25.77 1,423,270 -0.17(-0.64%)
Oct 19, 2006 25.88 26.01 25.74 25.93 668,313 +0.05(+0.19%)
Oct 18, 2006 25.98 26.19 25.76 25.88 589,367 -0.03(-0.11%)
Oct 17, 2006 26.01 26.01 25.72 25.91 1,109,222 -0.18(-0.69%)
Oct 16, 2006 25.92 26.14 25.86 26.09 1,006,443 +0.20(+0.76%)
Oct 13, 2006 25.77 25.93 25.68 25.90 2,162,090 +0.18(+0.70%)
Oct 12, 2006 25.36 25.72 25.30 25.72 1,245,020 +0.44(+1.74%)
Oct 11, 2006 25.25 25.38 25.03 25.28 1,533,994 -0.06(-0.24%)
Oct 10, 2006 25.31 25.39 25.17 25.34 2,376,337 +0.06(+0.22%)
Oct 09, 2006 25.17 25.32 24.97 25.28 970,445 +0.18(+0.72%)
Oct 06, 2006 25.17 25.22 24.94 25.10 2,085,377 -0.17(-0.65%)
Oct 05, 2006 24.97 25.27 24.95 25.26 2,364,421 +0.31(+1.26%)
Oct 04, 2006 24.37 24.97 24.30 24.95 1,600,031 +0.50(+2.04%)
Oct 03, 2006 24.42 24.60 24.23 24.45 2,994,006 -0.00(-0.02%)
Oct 02, 2006 24.69 24.74 24.42 24.45 1,867,158 -0.23(-0.95%)
Sep 29, 2006 24.94 25.03 24.68 24.69 3,632,281 -0.28(-1.13%)
Sep 28, 2006 25.06 25.16 24.83 24.97 1,368,653 -0.13(-0.53%)
Sep 27, 2006 24.99 25.10 24.89 25.10 2,553,098 +0.14(+0.55%)
Sep 26, 2006 24.83 25.04 24.77 24.97 3,412,572 +0.14(+0.57%)
Sep 25, 2006 24.61 24.91 24.39 24.82 1,867,902 +0.27(+1.10%)
Sep 22, 2006 24.71 24.75 24.40 24.55 1,487,569 -0.28(-1.14%)
Sep 21, 2006 25.09 25.16 24.73 24.84 928,241 -0.22(-0.87%)
Sep 20, 2006 24.95 25.16 24.90 25.05 5,120,595 +0.27(+1.09%)
Sep 19, 2006 24.91 24.93 24.46 24.78 1,396,458 -0.15(-0.60%)
Sep 18, 2006 24.90 25.07 24.77 24.93 1,089,361 +0.06(+0.26%)
Sep 15, 2006 24.97 25.04 24.80 24.87 5,563,986 +0.06(+0.23%)
Sep 14, 2006 24.82 24.91 24.73 24.81 1,418,305 -0.13(-0.53%)
Sep 13, 2006 24.78 24.97 24.68 24.95 3,900,649 +0.23(+0.95%)
Sep 12, 2006 24.20 24.78 24.20 24.71 1,052,122 +0.52(+2.15%)
Sep 11, 2006 24.14 24.32 23.93 24.19 722,682 -0.08(-0.33%)
Sep 08, 2006 24.20 24.29 24.14 24.27 1,089,361 +0.11(+0.45%)
Sep 07, 2006 24.19 24.41 24.10 24.16 2,210,748 -0.16(-0.65%)
Sep 06, 2006 24.65 24.65 24.31 24.32 1,212,498 -0.46(-1.85%)
Sep 05, 2006 24.67 24.84 24.59 24.78 1,490,796 +0.14(+0.57%)
Sep 01, 2006 24.62 24.74 24.48 24.64 704,808 +0.12(+0.48%)
Aug 31, 2006 24.58 24.66 24.51 24.52 633,805 +0.00(+0.02%)
Aug 30, 2006 24.45 24.61 24.36 24.52 5,864,380 +0.11(+0.45%)
Aug 29, 2006 24.25 24.48 24.07 24.41 2,032,498 +0.19(+0.78%)
Aug 28, 2006 23.97 24.28 23.96 24.22 1,167,811 +0.25(+1.06%)
Aug 25, 2006 23.89 24.14 23.89 23.97 829,185 +0.04(+0.17%)
Aug 24, 2006 24.05 24.09 23.78 23.93 1,857,227 -0.10(-0.40%)
Aug 23, 2006 24.36 24.47 23.95 24.02 1,136,282 -0.36(-1.49%)
Aug 22, 2006 24.26 24.43 24.22 24.39 1,302,616 +0.06(+0.25%)
Aug 21, 2006 24.49 24.49 24.20 24.33 1,381,562 -0.24(-0.97%)
Aug 18, 2006 24.55 24.56 24.28 24.56 764,142 +0.11(+0.46%)
Aug 17, 2006 24.43 24.61 24.39 24.45 1,479,377 -0.03(-0.12%)
Aug 16, 2006 24.27 24.49 24.18 24.48 3,433,177 +0.37(+1.55%)
Aug 15, 2006 23.93 24.11 23.83 24.10 986,830 +0.49(+2.08%)
Aug 14, 2006 23.68 23.89 23.53 23.61 1,246,509 +0.10(+0.41%)
Aug 11, 2006 23.64 23.64 23.41 23.52 1,325,704 -0.19(-0.82%)
Aug 10, 2006 23.39 23.81 23.36 23.71 2,072,220 +0.14(+0.60%)
Aug 09, 2006 24.02 24.11 23.54 23.57 1,728,381 -0.19(-0.80%)
Aug 08, 2006 24.08 24.24 23.72 23.76 2,067,006 -0.31(-1.31%)
Aug 07, 2006 24.15 24.15 23.88 24.07 824,717 -0.12(-0.48%)
Aug 04, 2006 24.64 24.73 23.98 24.19 3,054,333 -0.19(-0.78%)
Aug 03, 2006 23.81 24.38 23.77 24.38 1,499,486 +0.33(+1.37%)
Aug 02, 2006 23.89 24.18 23.88 24.05 1,415,326 +0.22(+0.91%)
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.