Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.70 27.82 27.12 27.19 4,502,329 -0.29(-1.04%)
Jul 30, 2007 27.19 27.59 26.95 27.48 4,494,138 +0.43(+1.59%)
Jul 27, 2007 27.50 27.83 27.05 27.05 8,892,466 -0.52(-1.90%)
Jul 26, 2007 27.76 28.12 27.16 27.57 10,438,260 -0.71(-2.52%)
Jul 25, 2007 28.57 28.61 28.00 28.29 4,369,612 -0.10(-0.34%)
Jul 24, 2007 28.74 28.80 28.23 28.38 4,787,786 -0.67(-2.32%)
Jul 23, 2007 29.18 29.28 29.04 29.06 2,653,755 +0.02(+0.07%)
Jul 20, 2007 29.44 29.47 28.85 29.04 2,423,796 -0.46(-1.54%)
Jul 19, 2007 29.55 29.58 29.43 29.49 1,310,016 +0.18(+0.62%)
Jul 18, 2007 29.19 29.35 28.98 29.31 4,862,237 -0.08(-0.29%)
Jul 17, 2007 29.47 29.60 29.39 29.39 1,433,552 +0.00(+0.00%)
Jul 16, 2007 29.45 29.56 29.27 29.39 1,347,335 -0.09(-0.30%)
Jul 13, 2007 29.37 29.56 29.32 29.48 3,223,326 +0.15(+0.52%)
Jul 12, 2007 29.08 29.49 29.08 29.33 1,284,996 +0.29(+1.00%)
Jul 11, 2007 28.77 29.04 28.69 29.04 1,639,940 +0.27(+0.92%)
Jul 10, 2007 29.11 29.11 28.77 28.77 1,462,717 -0.48(-1.64%)
Jul 09, 2007 29.31 29.34 29.12 29.25 2,208,844 +0.01(+0.04%)
Jul 06, 2007 29.20 29.30 29.04 29.24 1,347,298 +0.06(+0.22%)
Jul 05, 2007 29.09 29.20 28.93 29.18 1,105,787 +0.05(+0.18%)
Jul 03, 2007 29.09 29.16 29.02 29.12 4,387,158 +0.10(+0.35%)
Jul 02, 2007 28.84 29.05 28.77 29.02 4,940,672 +0.38(+1.32%)
Jun 29, 2007 28.89 29.07 28.60 28.64 2,631,798 -0.29(-1.00%)
Jun 28, 2007 28.87 29.17 28.82 28.93 1,561,001 +0.03(+0.10%)
Jun 27, 2007 28.30 28.91 28.25 28.91 1,764,072 +0.52(+1.85%)
Jun 26, 2007 28.74 28.75 28.38 28.38 1,871,275 -0.27(-0.96%)
Jun 25, 2007 28.73 28.93 28.50 28.66 4,347,941 -0.17(-0.60%)
Jun 22, 2007 28.98 29.04 28.64 28.83 2,302,706 -0.24(-0.83%)
Jun 21, 2007 28.91 29.10 28.67 29.07 1,987,190 +0.14(+0.47%)
Jun 20, 2007 29.33 29.43 28.93 28.93 2,271,642 -0.40(-1.37%)
Jun 19, 2007 29.13 29.39 29.03 29.34 2,063,639 +0.11(+0.39%)
Jun 18, 2007 29.50 29.50 29.10 29.22 3,802,617 -0.06(-0.22%)
Jun 15, 2007 29.25 29.42 29.18 29.29 4,735,649 +0.32(+1.11%)
Jun 14, 2007 28.82 29.08 28.77 28.97 4,586,721 +0.25(+0.86%)
Jun 13, 2007 28.50 28.81 28.35 28.72 4,481,975 +0.41(+1.44%)
Jun 12, 2007 28.53 28.75 28.31 28.31 4,479,741 -0.41(-1.43%)
Jun 11, 2007 28.69 28.87 28.56 28.73 2,586,867 +0.02(+0.07%)
Jun 08, 2007 28.45 28.80 28.34 28.71 3,892,718 +0.32(+1.14%)
Jun 07, 2007 28.86 28.93 28.38 28.38 6,132,443 -0.59(-2.04%)
Jun 06, 2007 29.16 29.18 28.86 28.98 2,153,252 -0.36(-1.22%)
Jun 05, 2007 29.48 29.48 29.20 29.33 2,398,620 -0.18(-0.61%)
Jun 04, 2007 29.43 29.56 29.34 29.52 1,721,967 +0.02(+0.08%)
Jun 01, 2007 29.43 29.60 29.34 29.49 2,027,989 +0.27(+0.92%)
May 31, 2007 29.20 29.36 29.14 29.22 1,396,940 +0.11(+0.37%)
May 30, 2007 28.71 29.15 28.71 29.11 2,138,848 +0.16(+0.54%)
May 29, 2007 28.75 28.99 28.75 28.95 2,143,874 +0.26(+0.91%)
May 25, 2007 28.64 28.77 28.55 28.69 1,700,673 +0.15(+0.52%)
May 24, 2007 28.87 29.08 28.38 28.54 2,359,013 -0.33(-1.16%)
May 23, 2007 29.04 29.25 28.86 28.88 2,341,851 -0.12(-0.40%)
May 22, 2007 28.83 29.06 28.76 29.00 2,920,780 +0.18(+0.62%)
May 21, 2007 28.40 28.94 28.40 28.82 3,973,358 +0.32(+1.13%)
May 18, 2007 28.33 28.56 28.18 28.50 2,723,354 +0.27(+0.94%)
May 17, 2007 28.34 28.38 28.16 28.23 2,157,461 -0.14(-0.48%)
May 16, 2007 28.30 28.39 28.06 28.37 2,223,985 +0.10(+0.37%)
May 15, 2007 28.40 28.63 28.16 28.26 3,900,803 -0.14(-0.48%)
May 14, 2007 28.63 28.73 28.36 28.40 2,602,114 -0.24(-0.84%)
May 11, 2007 28.43 28.69 28.42 28.64 1,031,795 +0.22(+0.77%)
May 10, 2007 28.64 28.73 28.29 28.42 1,513,697 -0.36(-1.25%)
May 09, 2007 28.56 28.92 28.52 28.78 1,660,790 +0.17(+0.58%)
May 08, 2007 28.48 28.68 28.35 28.62 4,836,284 -0.08(-0.28%)
May 07, 2007 28.64 28.80 28.64 28.70 1,496,421 -0.11(-0.39%)
May 04, 2007 28.70 28.81 28.54 28.81 3,419,422 +0.28(+0.99%)
May 03, 2007 28.58 28.64 28.44 28.53 3,920,163 -0.01(-0.04%)
May 02, 2007 28.08 28.62 28.08 28.54 2,556,088 +0.39(+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.