Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.09 30.09 29.43 29.51 1,532,157 -0.52(-1.73%)
Apr 27, 2007 30.02 30.10 29.90 30.02 973,912 -0.14(-0.46%)
Apr 26, 2007 30.01 30.18 29.85 30.16 1,124,468 +0.16(+0.52%)
Apr 25, 2007 30.04 30.13 29.82 30.01 1,046,144 +0.18(+0.61%)
Apr 24, 2007 29.89 29.90 29.61 29.82 833,260 -0.02(-0.07%)
Apr 23, 2007 29.81 29.99 29.76 29.85 2,158,525 -0.05(-0.16%)
Apr 20, 2007 29.83 29.89 29.70 29.89 5,790,985 +0.34(+1.13%)
Apr 19, 2007 29.44 29.68 29.31 29.56 12,960,790 -0.06(-0.20%)
Apr 18, 2007 29.71 29.76 29.60 29.62 2,520,360 -0.19(-0.63%)
Apr 17, 2007 29.92 29.93 29.68 29.80 1,808,063 -0.07(-0.24%)
Apr 16, 2007 29.68 29.88 29.62 29.88 1,074,271 +0.35(+1.19%)
Apr 13, 2007 29.30 29.52 29.24 29.52 1,889,036 +0.23(+0.77%)
Apr 12, 2007 29.11 29.36 28.94 29.30 9,185,121 +0.15(+0.52%)
Apr 11, 2007 29.40 29.40 29.03 29.15 1,506,566 -0.20(-0.69%)
Apr 10, 2007 29.22 29.42 29.22 29.35 1,288,299 +0.10(+0.35%)
Apr 09, 2007 29.34 29.34 29.19 29.25 2,039,528 +0.03(+0.12%)
Apr 05, 2007 29.17 29.33 29.17 29.21 2,261,380 -0.04(-0.15%)
Apr 04, 2007 29.25 29.26 29.11 29.26 1,167,444 +0.05(+0.16%)
Apr 03, 2007 29.03 29.30 29.03 29.21 1,120,563 +0.28(+0.95%)
Apr 02, 2007 28.89 28.99 28.80 28.93 1,628,090 +0.10(+0.34%)
Mar 30, 2007 28.89 29.02 28.66 28.84 1,975,057 +0.00(+0.00%)
Mar 29, 2007 28.89 28.96 28.58 28.84 1,850,884 +0.14(+0.49%)
Mar 28, 2007 28.77 28.89 28.58 28.70 1,839,579 -0.23(-0.81%)
Mar 27, 2007 28.99 28.99 28.78 28.93 823,665 -0.09(-0.29%)
Mar 26, 2007 29.21 29.23 28.86 29.01 3,429,493 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,619,574 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.10 1,275,131 +0.04(+0.15%)
Mar 21, 2007 28.63 29.10 28.52 29.06 1,569,919 +0.48(+1.68%)
Mar 20, 2007 28.29 28.58 28.24 28.58 1,040,018 +0.25(+0.87%)
Mar 19, 2007 28.20 28.44 28.20 28.33 3,028,205 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.94 28.05 2,395,622 -0.08(-0.30%)
Mar 15, 2007 27.90 28.18 27.90 28.13 3,920,322 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.38 27.93 4,664,067 +0.27(+0.98%)
Mar 13, 2007 28.31 28.21 27.63 27.66 1,855,358 -0.65(-2.29%)
Mar 12, 2007 28.16 28.36 28.12 28.31 1,375,857 +0.07(+0.26%)
Mar 09, 2007 28.32 28.32 28.02 28.24 1,404,354 +0.11(+0.41%)
Mar 08, 2007 28.09 28.27 27.99 28.12 2,130,907 +0.29(+1.04%)
Mar 07, 2007 27.88 28.06 27.76 27.83 1,392,107 -0.03(-0.12%)
Mar 06, 2007 27.60 28.01 27.53 27.87 2,459,445 +0.63(+2.31%)
Mar 05, 2007 27.41 27.92 27.24 27.24 4,442,451 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.80 27.80 3,395,367 -0.54(-1.89%)
Mar 01, 2007 27.91 28.51 27.67 28.33 5,034,977 -0.06(-0.22%)
Feb 28, 2007 28.27 28.58 28.06 28.40 2,827,314 +0.17(+0.59%)
Feb 27, 2007 28.98 29.05 28.23 28.23 4,863,310 -1.20(-4.08%)
Feb 26, 2007 29.64 29.68 29.26 29.43 2,403,280 -0.08(-0.29%)
Feb 23, 2007 29.63 29.63 29.42 29.52 2,889,724 -0.13(-0.43%)
Feb 22, 2007 29.66 29.68 29.40 29.65 2,052,717 +0.03(+0.09%)
Feb 21, 2007 29.38 29.63 29.38 29.62 3,203,190 +0.12(+0.42%)
Feb 20, 2007 29.21 29.57 29.06 29.50 1,578,397 +0.27(+0.93%)
Feb 16, 2007 29.15 29.26 28.97 29.23 1,500,914 +0.09(+0.32%)
Feb 15, 2007 29.10 29.23 28.99 29.13 1,210,999 +0.03(+0.12%)
Feb 14, 2007 29.04 29.23 28.98 29.10 1,670,329 +0.08(+0.28%)
Feb 13, 2007 28.86 29.02 28.80 29.02 10,240,959 +0.27(+0.95%)
Feb 12, 2007 28.93 28.93 28.64 28.75 4,071,474 -0.22(-0.76%)
Feb 09, 2007 29.16 29.18 28.72 28.97 1,885,268 -0.20(-0.67%)
Feb 08, 2007 29.02 29.20 28.99 29.16 1,672,366 -0.08(-0.29%)
Feb 07, 2007 29.11 29.25 28.99 29.25 1,076,993 +0.23(+0.80%)
Feb 06, 2007 28.98 29.01 28.78 29.01 1,132,574 +0.11(+0.38%)
Feb 05, 2007 29.00 29.03 28.80 28.90 1,976,647 -0.06(-0.22%)
Feb 02, 2007 28.97 29.04 28.86 28.97 1,312,269 -0.00(-0.01%)
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.