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 )

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Aug 31, 2007 29.03 29.35 28.83 29.20 4,986,718 +0.36(+1.24%)
Aug 30, 2007 28.67 29.19 28.67 28.84 2,555,063 -0.21(-0.72%)
Aug 29, 2007 28.56 29.05 28.45 29.05 3,376,762 +0.74(+2.61%)
Aug 28, 2007 28.91 28.99 28.31 28.31 2,701,080 -0.85(-2.90%)
Aug 27, 2007 29.31 29.40 29.05 29.15 2,535,044 -0.39(-1.32%)
Aug 24, 2007 29.01 29.54 28.96 29.54 3,592,726 +0.54(+1.86%)
Aug 23, 2007 29.57 29.57 28.92 29.00 3,217,321 -0.31(-1.04%)
Aug 22, 2007 29.29 29.56 29.13 29.31 3,104,746 +0.24(+0.83%)
Aug 21, 2007 28.96 29.15 28.80 29.07 3,799,034 +0.15(+0.51%)
Aug 20, 2007 29.04 29.10 28.55 28.92 5,421,001 +0.02(+0.06%)
Aug 17, 2007 29.15 29.62 28.47 28.90 4,393,206 +0.52(+1.84%)
Aug 16, 2007 27.53 28.38 26.96 28.38 9,266,975 +0.42(+1.49%)
Aug 15, 2007 28.10 28.58 27.63 27.96 7,051,143 -0.27(-0.96%)
Aug 14, 2007 28.82 28.89 28.13 28.24 4,509,336 -0.42(-1.48%)
Aug 13, 2007 29.17 29.43 28.66 28.66 6,510,948 -0.16(-0.56%)
Aug 10, 2007 28.21 29.28 27.40 28.82 11,109,979 +0.38(+1.33%)
Aug 09, 2007 28.65 29.06 28.30 28.44 10,762,400 -0.64(-2.20%)
Aug 08, 2007 28.82 29.49 28.72 29.09 9,813,524 +0.41(+1.44%)
Aug 07, 2007 28.17 29.00 28.04 28.67 15,000,722 +0.35(+1.24%)
Aug 06, 2007 28.23 28.46 27.47 28.32 7,567,687 +0.24(+0.85%)
Aug 03, 2007 28.39 29.11 28.06 28.08 5,780,627 -1.02(-3.52%)
Aug 02, 2007 28.87 29.12 28.75 29.11 6,478,954 +0.33(+1.15%)
Aug 01, 2007 28.56 28.93 28.03 28.78 7,665,156 +0.11(+0.40%)
Jul 31, 2007 29.19 29.32 28.58 28.66 4,271,941 -0.30(-1.04%)
Jul 30, 2007 28.66 29.08 28.41 28.96 4,264,169 +0.45(+1.59%)
Jul 27, 2007 28.98 29.33 28.51 28.51 8,437,431 -0.55(-1.90%)
Jul 26, 2007 29.26 29.64 28.63 29.06 9,904,126 -0.75(-2.52%)
Jul 25, 2007 30.11 30.16 29.51 29.81 4,146,015 -0.10(-0.34%)
Jul 24, 2007 30.29 30.35 29.75 29.91 4,542,791 -0.71(-2.32%)
Jul 23, 2007 30.75 30.86 30.60 30.62 2,517,960 +0.02(+0.07%)
Jul 20, 2007 31.03 31.06 30.40 30.60 2,299,768 -0.48(-1.54%)
Jul 19, 2007 31.14 31.17 31.02 31.08 1,242,982 +0.19(+0.62%)
Jul 18, 2007 30.76 30.93 30.54 30.89 4,613,432 -0.09(-0.29%)
Jul 17, 2007 31.06 31.20 30.98 30.98 1,360,196 +0.00(+0.00%)
Jul 16, 2007 31.04 31.15 30.85 30.98 1,278,391 -0.09(-0.30%)
Jul 13, 2007 30.95 31.15 30.90 31.07 3,058,386 +0.16(+0.52%)
Jul 12, 2007 30.65 31.09 30.65 30.91 1,219,242 +0.31(+1.00%)
Jul 11, 2007 30.32 30.61 30.23 30.61 1,556,023 +0.28(+0.92%)
Jul 10, 2007 30.68 30.68 30.33 30.33 1,387,868 -0.51(-1.64%)
Jul 09, 2007 30.89 30.92 30.69 30.83 2,095,815 +0.01(+0.04%)
Jul 06, 2007 30.78 30.88 30.60 30.82 1,278,355 +0.07(+0.22%)
Jul 05, 2007 30.66 30.78 30.50 30.75 1,049,203 +0.06(+0.18%)
Jul 03, 2007 30.66 30.73 30.59 30.69 4,162,664 +0.11(+0.35%)
Jul 02, 2007 30.39 30.62 30.32 30.59 4,687,854 +0.40(+1.32%)
Jun 29, 2007 30.44 30.64 30.14 30.19 2,497,127 -0.31(-1.00%)
Jun 28, 2007 30.43 30.75 30.38 30.50 1,481,124 +0.03(+0.10%)
Jun 27, 2007 29.83 30.47 29.77 30.47 1,673,803 +0.55(+1.85%)
Jun 26, 2007 30.29 30.30 29.91 29.91 1,775,520 -0.29(-0.96%)
Jun 25, 2007 30.28 30.50 30.04 30.20 4,125,453 -0.18(-0.60%)
Jun 22, 2007 30.54 30.61 30.19 30.38 2,184,874 -0.25(-0.83%)
Jun 21, 2007 30.47 30.67 30.22 30.64 1,885,504 +0.14(+0.47%)
Jun 20, 2007 30.91 31.02 30.49 30.50 2,155,400 -0.42(-1.37%)
Jun 19, 2007 30.70 30.97 30.60 30.92 1,958,041 +0.12(+0.39%)
Jun 18, 2007 31.09 31.09 30.67 30.80 3,608,034 -0.07(-0.22%)
Jun 15, 2007 30.83 31.01 30.75 30.87 4,493,322 +0.34(+1.11%)
Jun 14, 2007 30.38 30.64 30.32 30.53 4,352,015 +0.26(+0.86%)
Jun 13, 2007 30.04 30.37 29.88 30.27 4,252,629 +0.43(+1.44%)
Jun 12, 2007 30.07 30.30 29.84 29.84 4,250,509 -0.43(-1.43%)
Jun 11, 2007 30.24 30.43 30.10 30.27 2,454,495 +0.02(+0.07%)
Jun 08, 2007 29.99 30.35 29.87 30.25 3,693,525 +0.34(+1.14%)
Jun 07, 2007 30.42 30.49 29.91 29.91 5,818,641 -0.62(-2.04%)
Jun 06, 2007 30.74 30.75 30.41 30.54 2,043,068 -0.38(-1.22%)
Jun 05, 2007 31.07 31.07 30.77 30.92 2,275,880 -0.19(-0.61%)
Jun 04, 2007 31.02 31.15 30.92 31.11 1,633,853 +0.03(+0.08%)
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.