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: 8:00 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 (%)
Nov 30, 2007 28.19 28.36 27.79 27.98 4,154,359 +0.11(+0.40%)
Nov 29, 2007 27.63 27.97 27.62 27.87 1,874,433 -0.10(-0.36%)
Nov 28, 2007 27.16 27.97 27.16 27.97 4,007,135 +1.01(+3.75%)
Nov 27, 2007 26.99 27.13 26.72 26.96 3,212,332 +0.35(+1.31%)
Nov 26, 2007 27.34 27.53 26.61 26.61 4,835,932 -0.86(-3.12%)
Nov 23, 2007 27.35 27.64 27.06 27.47 2,069,841 +0.59(+2.21%)
Nov 21, 2007 27.15 27.32 26.84 26.87 1,872,549 -0.40(-1.48%)
Nov 20, 2007 27.40 27.59 26.77 27.28 5,995,252 +0.00(+0.00%)
Nov 19, 2007 27.68 27.68 27.16 27.28 5,621,418 -0.54(-1.95%)
Nov 16, 2007 28.04 28.11 27.56 27.82 5,650,978 -0.16(-0.56%)
Nov 15, 2007 28.18 28.29 27.69 27.98 12,395,618 -0.40(-1.41%)
Nov 14, 2007 28.53 28.75 28.18 28.38 6,430,363 -0.10(-0.34%)
Nov 13, 2007 28.21 28.58 28.01 28.47 4,089,716 +0.79(+2.87%)
Nov 12, 2007 27.72 28.37 27.64 27.68 5,498,645 -0.27(-0.97%)
Nov 09, 2007 28.07 28.25 27.68 27.95 6,379,302 -0.23(-0.81%)
Nov 08, 2007 28.15 28.40 27.64 28.18 8,486,821 -0.01(-0.03%)
Nov 07, 2007 28.52 28.80 28.07 28.19 5,256,842 -0.94(-3.22%)
Nov 06, 2007 28.80 29.13 28.44 29.13 3,649,698 +0.48(+1.69%)
Nov 05, 2007 28.76 28.86 28.42 28.64 3,365,481 -0.35(-1.22%)
Nov 02, 2007 29.20 29.20 28.59 29.00 4,303,836 +0.04(+0.15%)
Nov 01, 2007 29.56 29.59 28.82 28.95 6,962,316 -1.17(-3.88%)
Oct 31, 2007 29.78 30.28 29.50 30.12 7,990,516 +0.38(+1.27%)
Oct 30, 2007 29.83 29.97 29.65 29.74 4,438,338 -0.25(-0.82%)
Oct 29, 2007 30.08 30.16 29.78 29.99 2,625,267 -0.02(-0.06%)
Oct 26, 2007 29.83 30.01 29.50 30.01 2,053,102 +0.59(+1.99%)
Oct 25, 2007 29.63 29.81 29.14 29.42 3,582,565 -0.11(-0.39%)
Oct 24, 2007 29.59 29.65 28.94 29.53 4,457,183 -0.18(-0.61%)
Oct 23, 2007 29.67 29.79 29.30 29.72 11,463,784 +0.24(+0.81%)
Oct 22, 2007 28.76 29.54 28.60 29.48 5,911,738 +0.53(+1.82%)
Oct 19, 2007 29.90 29.90 28.95 28.95 13,971,744 -0.98(-3.29%)
Oct 18, 2007 29.83 30.13 29.78 29.94 1,986,204 -0.13(-0.42%)
Oct 17, 2007 30.32 30.38 29.75 30.07 3,612,329 +0.05(+0.16%)
Oct 16, 2007 30.20 30.28 29.95 30.02 2,951,511 -0.37(-1.20%)
Oct 15, 2007 30.68 30.77 30.15 30.38 3,471,853 -0.39(-1.28%)
Oct 12, 2007 30.54 30.83 30.43 30.78 3,442,645 +0.22(+0.72%)
Oct 11, 2007 31.05 31.14 30.36 30.56 4,227,045 -0.16(-0.53%)
Oct 10, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Oct 09, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Oct 08, 2007 30.86 30.96 30.66 30.72 1,849,111 -0.19(-0.62%)
Oct 05, 2007 30.64 31.04 30.54 30.91 3,770,773 +0.51(+1.69%)
Oct 04, 2007 30.40 30.45 30.20 30.40 2,882,022 +0.08(+0.28%)
Oct 03, 2007 30.38 30.48 30.19 30.31 2,795,573 -0.17(-0.57%)
Oct 02, 2007 30.27 30.53 30.27 30.49 4,648,218 +0.25(+0.83%)
Oct 01, 2007 29.70 30.40 29.60 30.23 4,266,383 +0.62(+2.11%)
Sep 28, 2007 29.84 29.96 29.54 29.61 5,077,636 -0.33(-1.09%)
Sep 27, 2007 29.90 29.94 29.75 29.94 2,871,658 +0.21(+0.71%)
Sep 26, 2007 29.72 29.91 29.59 29.73 2,757,649 +0.10(+0.34%)
Sep 25, 2007 29.52 29.67 29.36 29.62 4,881,654 -0.13(-0.43%)
Sep 24, 2007 29.98 30.10 29.62 29.75 3,408,018 -0.25(-0.85%)
Sep 21, 2007 30.06 30.19 29.88 30.01 3,870,885 +0.02(+0.07%)
Sep 20, 2007 30.11 30.20 29.78 29.98 5,179,632 -0.20(-0.68%)
Sep 19, 2007 30.10 30.42 30.04 30.19 10,982,544 +0.31(+1.04%)
Sep 18, 2007 28.88 29.88 28.66 29.88 5,047,720 +1.17(+4.08%)
Sep 17, 2007 28.85 28.95 28.67 28.71 3,136,893 -0.33(-1.14%)
Sep 14, 2007 28.59 29.10 28.46 29.04 2,908,404 +0.23(+0.81%)
Sep 13, 2007 28.88 29.09 28.68 28.80 6,965,614 -0.00(-0.01%)
Sep 12, 2007 28.82 29.02 28.74 28.81 4,142,951 -0.14(-0.50%)
Sep 11, 2007 28.60 28.95 28.38 28.95 2,454,218 +0.49(+1.73%)
Sep 10, 2007 28.87 28.87 28.07 28.46 2,643,169 -0.40(-1.38%)
Sep 07, 2007 28.74 28.86 28.53 28.86 5,334,156 -0.36(-1.24%)
Sep 06, 2007 29.31 29.38 28.98 29.22 4,625,605 -0.02(-0.07%)
Sep 05, 2007 29.31 29.32 29.04 29.24 3,422,622 -0.17(-0.59%)
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.