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 (%)
Jan 31, 2007 28.41 28.70 28.24 28.58 5,766,025 +0.13(+0.46%)
Jan 30, 2007 28.35 28.45 28.18 28.45 994,329 +0.21(+0.74%)
Jan 29, 2007 28.06 28.33 28.05 28.24 2,660,807 +0.18(+0.65%)
Jan 26, 2007 28.15 28.15 27.80 28.06 895,178 +0.06(+0.23%)
Jan 25, 2007 28.30 28.36 27.92 27.99 1,387,868 -0.35(-1.24%)
Jan 24, 2007 28.09 28.35 28.04 28.35 1,621,025 +0.30(+1.06%)
Jan 23, 2007 27.68 28.12 27.68 28.05 1,627,383 +0.31(+1.13%)
Jan 22, 2007 27.98 28.00 27.66 27.74 2,167,175 -0.24(-0.86%)
Jan 19, 2007 27.69 28.02 27.69 27.98 1,648,108 +0.19(+0.67%)
Jan 18, 2007 28.10 28.11 27.74 27.79 1,648,579 -0.35(-1.25%)
Jan 17, 2007 28.00 28.23 28.00 28.14 1,658,942 +0.01(+0.05%)
Jan 16, 2007 28.29 28.37 28.03 28.13 3,002,770 -0.11(-0.38%)
Jan 12, 2007 28.05 28.24 28.01 28.24 1,920,595 +0.26(+0.93%)
Jan 11, 2007 27.80 28.10 27.73 27.98 1,390,459 +0.28(+1.01%)
Jan 10, 2007 27.54 27.73 27.46 27.70 4,130,870 +0.01(+0.03%)
Jan 09, 2007 27.61 27.73 27.33 27.69 5,570,551 +0.06(+0.20%)
Jan 08, 2007 27.63 27.69 27.36 27.63 1,604,303 -0.02(-0.06%)
Jan 05, 2007 27.91 27.91 27.51 27.65 4,554,555 -0.31(-1.11%)
Jan 04, 2007 27.98 28.08 27.69 27.96 2,901,736 -0.02(-0.08%)
Jan 03, 2007 28.28 28.30 27.66 27.98 3,300,927 -0.04(-0.14%)
Dec 29, 2006 28.30 28.33 27.99 28.02 4,620,969 -0.30(-1.05%)
Dec 28, 2006 28.37 28.43 28.24 28.32 1,508,921 -0.11(-0.39%)
Dec 27, 2006 28.16 28.43 28.16 28.43 909,074 +0.39(+1.39%)
Dec 26, 2006 27.83 28.09 27.83 28.04 1,371,618 +0.25(+0.89%)
Dec 22, 2006 27.85 27.99 27.71 27.79 1,588,288 -0.08(-0.30%)
Dec 21, 2006 28.08 28.19 27.82 27.88 3,499,463 -0.23(-0.83%)
Dec 20, 2006 28.03 28.23 28.02 28.11 1,668,362 +0.08(+0.30%)
Dec 19, 2006 27.78 28.07 27.68 28.02 1,410,006 +0.10(+0.35%)
Dec 18, 2006 28.34 28.40 27.88 27.93 1,637,039 -0.37(-1.31%)
Dec 15, 2006 28.52 28.52 28.24 28.30 3,811,281 -0.14(-0.49%)
Dec 14, 2006 28.22 28.56 28.22 28.44 2,104,294 +0.23(+0.80%)
Dec 13, 2006 28.36 28.41 28.12 28.21 1,859,598 +0.02(+0.06%)
Dec 12, 2006 28.36 28.36 28.04 28.19 792,260 -0.17(-0.58%)
Dec 11, 2006 28.36 28.42 28.24 28.36 9,842,963 +0.03(+0.11%)
Dec 08, 2006 28.39 28.50 28.11 28.33 1,482,544 -0.06(-0.19%)
Dec 07, 2006 28.58 28.58 28.32 28.39 811,807 -0.11(-0.37%)
Dec 06, 2006 28.49 28.60 28.33 28.49 1,065,689 -0.05(-0.18%)
Dec 05, 2006 28.48 28.61 28.39 28.54 1,820,032 +0.07(+0.25%)
Dec 04, 2006 27.96 28.47 27.96 28.47 1,555,552 +0.49(+1.75%)
Dec 01, 2006 27.77 28.19 27.69 27.98 2,305,421 -0.10(-0.35%)
Nov 30, 2006 28.02 28.23 27.86 28.08 4,035,723 +0.01(+0.05%)
Nov 29, 2006 27.87 28.07 27.78 28.07 1,854,416 +0.44(+1.60%)
Nov 28, 2006 27.56 27.74 27.44 27.62 2,307,540 +0.04(+0.15%)
Nov 27, 2006 28.11 28.15 27.58 27.58 3,452,126 -0.63(-2.23%)
Nov 24, 2006 28.09 28.33 28.08 28.21 216,199 -0.10(-0.34%)
Nov 22, 2006 28.26 28.33 28.17 28.31 1,147,176 +0.05(+0.17%)
Nov 21, 2006 28.19 28.26 28.06 28.26 1,339,588 +0.14(+0.48%)
Nov 20, 2006 28.05 28.19 27.93 28.13 3,357,921 +0.05(+0.18%)
Nov 17, 2006 28.02 28.08 27.89 28.08 807,333 -0.08(-0.27%)
Nov 16, 2006 28.36 28.36 28.10 28.15 1,682,728 -0.08(-0.30%)
Nov 15, 2006 28.05 28.34 27.96 28.24 1,447,688 +0.22(+0.77%)
Nov 14, 2006 27.62 28.02 27.46 28.02 672,620 +0.46(+1.68%)
Nov 13, 2006 27.46 27.64 27.36 27.56 670,500 +0.11(+0.42%)
Nov 10, 2006 27.32 27.46 27.21 27.44 1,024,945 +0.17(+0.61%)
Nov 09, 2006 27.52 27.59 27.16 27.28 2,168,118 -0.27(-0.97%)
Nov 08, 2006 27.22 27.60 27.14 27.54 810,865 +0.19(+0.70%)
Nov 07, 2006 27.30 27.58 27.28 27.35 999,981 +0.07(+0.25%)
Nov 06, 2006 27.09 27.33 26.96 27.29 1,265,167 +0.42(+1.55%)
Nov 03, 2006 26.96 27.06 26.57 26.87 1,563,795 +0.08(+0.32%)
Nov 02, 2006 26.68 26.94 26.67 26.78 3,192,828 -0.08(-0.28%)
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.