S&P Small-Cap Ishares Core ETF (NY: IJR )

111.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 68.75 69.06 67.31 67.50 1,813,900 -0.71(-1.04%)
Jul 30, 2007 67.50 68.49 66.90 68.21 1,810,600 +1.07(+1.59%)
Jul 27, 2007 68.25 69.07 67.14 67.14 3,582,600 -1.30(-1.90%)
Jul 26, 2007 68.90 69.80 67.42 68.44 4,205,370 -1.77(-2.52%)
Jul 25, 2007 70.92 71.02 69.49 70.21 1,760,431 -0.24(-0.34%)
Jul 24, 2007 71.34 71.48 70.07 70.45 1,928,905 -1.67(-2.32%)
Jul 23, 2007 72.42 72.68 72.07 72.12 1,069,146 +0.05(+0.07%)
Jul 20, 2007 73.08 73.16 71.60 72.07 976,500 -1.13(-1.54%)
Jul 19, 2007 73.34 73.41 73.05 73.20 527,780 +0.45(+0.62%)
Jul 18, 2007 72.45 72.84 71.93 72.75 1,958,900 -0.21(-0.29%)
Jul 17, 2007 73.14 73.47 72.96 72.96 577,550 +0.00(+0.00%)
Jul 16, 2007 73.10 73.37 72.65 72.96 542,815 -0.22(-0.30%)
Jul 13, 2007 72.89 73.36 72.78 73.18 1,298,615 +0.38(+0.52%)
Jul 12, 2007 72.18 73.21 72.18 72.80 517,700 +0.72(+1.00%)
Jul 11, 2007 71.41 72.08 71.20 72.08 660,700 +0.66(+0.92%)
Jul 10, 2007 72.25 72.25 71.42 71.42 589,300 -1.19(-1.64%)
Jul 09, 2007 72.74 72.83 72.28 72.61 889,900 +0.03(+0.04%)
Jul 06, 2007 72.48 72.73 72.07 72.58 542,800 +0.16(+0.22%)
Jul 05, 2007 72.20 72.48 71.82 72.42 445,500 +0.13(+0.18%)
Jul 03, 2007 72.20 72.37 72.04 72.29 1,767,500 +0.25(+0.35%)
Jul 02, 2007 71.58 72.11 71.41 72.04 1,990,500 +0.94(+1.32%)
Jun 29, 2007 71.70 72.15 70.99 71.10 1,060,300 -0.72(-1.00%)
Jun 28, 2007 71.66 72.41 71.54 71.82 628,897 +0.07(+0.10%)
Jun 27, 2007 70.25 71.75 70.11 71.75 710,710 +1.30(+1.85%)
Jun 26, 2007 71.33 71.36 70.45 70.45 753,900 -0.68(-0.96%)
Jun 25, 2007 71.32 71.82 70.74 71.13 1,751,700 -0.43(-0.60%)
Jun 22, 2007 71.93 72.09 71.10 71.56 927,715 -0.60(-0.83%)
Jun 21, 2007 71.76 72.22 71.17 72.16 800,600 +0.34(+0.47%)
Jun 20, 2007 72.80 73.05 71.80 71.82 915,200 -1.00(-1.37%)
Jun 19, 2007 72.30 72.94 72.06 72.82 831,400 +0.28(+0.39%)
Jun 18, 2007 73.22 73.22 72.22 72.54 1,532,000 -0.16(-0.22%)
Jun 15, 2007 72.61 73.03 72.42 72.70 1,907,900 +0.80(+1.11%)
Jun 14, 2007 71.54 72.17 71.41 71.90 1,847,900 +0.61(+0.86%)
Jun 13, 2007 70.74 71.52 70.38 71.29 1,805,700 +1.01(+1.44%)
Jun 12, 2007 70.81 71.35 70.28 70.28 1,804,800 -1.02(-1.43%)
Jun 11, 2007 71.21 71.66 70.88 71.30 1,042,198 +0.05(+0.07%)
Jun 08, 2007 70.62 71.48 70.34 71.25 1,568,300 +0.80(+1.14%)
Jun 07, 2007 71.64 71.80 70.45 70.45 2,470,641 -1.47(-2.04%)
Jun 06, 2007 72.39 72.42 71.63 71.92 867,503 -0.89(-1.22%)
Jun 05, 2007 73.18 73.18 72.47 72.81 966,357 -0.45(-0.61%)
Jun 04, 2007 73.06 73.37 72.82 73.26 693,747 +0.06(+0.08%)
Jun 01, 2007 73.05 73.46 72.83 73.20 817,037 +0.67(+0.92%)
May 31, 2007 72.49 72.87 72.33 72.53 562,800 +0.27(+0.37%)
May 30, 2007 71.25 72.35 71.25 72.26 861,700 +0.39(+0.54%)
May 29, 2007 71.36 71.95 71.36 71.87 863,725 +0.65(+0.91%)
May 25, 2007 71.09 71.40 70.86 71.22 685,168 +0.37(+0.52%)
May 24, 2007 71.65 72.19 70.45 70.85 950,400 -0.83(-1.16%)
May 23, 2007 72.07 72.59 71.63 71.68 943,486 -0.29(-0.40%)
May 22, 2007 71.55 72.13 71.38 71.97 1,176,725 +0.44(+0.62%)
May 21, 2007 70.49 71.83 70.49 71.53 1,600,788 +0.80(+1.13%)
May 18, 2007 70.32 70.89 69.95 70.73 1,097,186 +0.66(+0.94%)
May 17, 2007 70.35 70.44 69.90 70.07 869,199 -0.34(-0.48%)
May 16, 2007 70.24 70.47 69.66 70.41 896,000 +0.26(+0.37%)
May 15, 2007 70.50 71.07 69.89 70.15 1,571,557 -0.34(-0.48%)
May 14, 2007 71.07 71.32 70.39 70.49 1,048,341 -0.60(-0.84%)
May 11, 2007 70.56 71.20 70.53 71.09 415,690 +0.54(+0.77%)
May 10, 2007 71.10 71.31 70.21 70.55 609,839 -0.89(-1.25%)
May 09, 2007 70.90 71.78 70.78 71.44 669,100 +0.41(+0.58%)
May 08, 2007 70.70 71.19 70.36 71.03 1,948,444 -0.20(-0.28%)
May 07, 2007 71.10 71.49 71.10 71.23 602,879 -0.28(-0.39%)
May 04, 2007 71.24 71.51 70.85 71.51 1,377,618 +0.70(+0.99%)
May 03, 2007 70.95 71.09 70.58 70.81 1,579,357 -0.03(-0.04%)
May 02, 2007 69.70 71.04 69.70 70.84 1,029,798 +0.96(+1.37%)
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.