Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.22 26.32 26.06 26.25 5,187,367 +0.13(+0.51%)
May 29, 2008 25.92 26.40 25.89 26.12 4,236,015 +0.13(+0.51%)
May 28, 2008 25.96 26.00 25.72 25.99 3,756,795 +0.13(+0.51%)
May 27, 2008 25.53 25.86 25.50 25.86 2,343,525 +0.33(+1.29%)
May 26, 2008 25.72 25.72 25.29 25.53 0 +0.00(+0.00%)
May 23, 2008 25.72 25.72 25.29 25.53 3,319,742 -0.25(-0.98%)
May 22, 2008 25.66 25.90 25.64 25.78 3,627,954 +0.19(+0.75%)
May 21, 2008 25.92 26.15 25.51 25.59 2,491,967 -0.34(-1.30%)
May 20, 2008 25.96 25.99 25.69 25.92 3,159,913 -0.06(-0.25%)
May 19, 2008 26.11 26.37 25.94 25.99 1,568,008 -0.17(-0.63%)
May 16, 2008 26.21 26.24 25.76 26.15 3,013,976 +0.02(+0.06%)
May 15, 2008 25.87 26.15 25.73 26.14 1,201,135 +0.31(+1.18%)
May 14, 2008 25.92 26.15 25.81 25.83 2,056,867 +0.00(+0.00%)
May 13, 2008 25.66 25.89 25.52 25.83 4,465,918 +0.31(+1.20%)
May 12, 2008 25.29 25.65 25.22 25.53 2,379,485 +0.26(+1.02%)
May 09, 2008 25.07 25.34 24.99 25.27 857,946 +0.04(+0.14%)
May 08, 2008 25.26 25.30 25.06 25.23 3,263,661 +0.05(+0.19%)
May 07, 2008 25.58 25.72 25.11 25.18 1,597,131 -0.33(-1.31%)
May 06, 2008 25.29 25.69 25.25 25.52 2,255,865 +0.07(+0.27%)
May 05, 2008 25.51 25.63 25.34 25.45 2,888,126 -0.12(-0.49%)
May 02, 2008 25.85 25.88 25.45 25.57 2,021,106 -0.00(-0.02%)
May 01, 2008 25.24 25.67 25.11 25.58 3,559,568 +0.37(+1.47%)
Apr 30, 2008 25.36 25.63 25.05 25.21 3,124,854 -0.11(-0.43%)
Apr 29, 2008 25.45 25.50 25.16 25.32 1,618,059 -0.23(-0.90%)
Apr 28, 2008 25.38 25.62 25.23 25.55 4,253,669 +0.16(+0.63%)
Apr 25, 2008 25.25 25.45 24.92 25.38 1,436,140 +0.27(+1.06%)
Apr 24, 2008 24.76 25.25 24.44 25.12 3,089,288 +0.40(+1.60%)
Apr 23, 2008 24.75 24.90 24.55 24.72 2,344,545 -0.00(-0.02%)
Apr 22, 2008 24.99 24.99 24.45 24.73 3,651,097 -0.41(-1.63%)
Apr 21, 2008 25.12 25.24 24.99 25.14 1,232,051 -0.08(-0.34%)
Apr 18, 2008 25.30 25.42 25.11 25.22 4,229,508 +0.35(+1.41%)
Apr 17, 2008 24.92 24.95 24.68 24.87 1,201,190 -0.10(-0.40%)
Apr 16, 2008 24.56 25.07 24.53 24.97 2,951,641 +0.73(+3.02%)
Apr 15, 2008 24.27 24.34 24.06 24.24 3,793,337 +0.13(+0.53%)
Apr 14, 2008 24.20 24.41 24.07 24.11 2,153,991 -0.13(-0.53%)
Apr 11, 2008 24.57 24.60 24.15 24.24 2,822,665 -0.56(-2.26%)
Apr 10, 2008 24.63 24.96 24.46 24.80 1,799,092 +0.18(+0.72%)
Apr 09, 2008 25.05 25.14 24.54 24.62 2,678,451 -0.38(-1.53%)
Apr 08, 2008 24.91 25.12 24.85 25.01 2,456,163 -0.03(-0.13%)
Apr 07, 2008 25.34 25.40 25.00 25.04 2,282,868 -0.13(-0.51%)
Apr 04, 2008 25.20 25.40 24.99 25.17 8,682,021 +0.06(+0.22%)
Apr 03, 2008 24.97 25.29 24.91 25.11 3,007,020 -0.04(-0.18%)
Apr 02, 2008 25.07 25.33 24.87 25.16 11,328,969 +0.10(+0.40%)
Apr 01, 2008 24.51 25.05 24.45 25.05 4,003,151 +0.91(+3.79%)
Mar 31, 2008 24.10 24.44 23.99 24.14 6,678,633 +0.09(+0.39%)
Mar 28, 2008 24.39 24.47 24.01 24.05 5,613,224 -0.30(-1.24%)
Mar 27, 2008 24.74 24.80 24.32 24.35 2,825,486 -0.37(-1.50%)
Mar 26, 2008 24.71 24.82 24.52 24.72 3,471,148 -0.16(-0.65%)
Mar 25, 2008 24.95 24.96 24.56 24.88 8,038,272 +0.10(+0.41%)
Mar 24, 2008 24.20 24.91 24.14 24.78 3,219,063 +0.75(+3.10%)
Mar 21, 2008 23.62 24.14 23.50 24.04 4,070,622 +0.01(+0.03%)
Mar 20, 2008 23.62 24.14 23.50 24.03 4,070,622 +0.54(+2.30%)
Mar 19, 2008 24.29 24.43 23.49 23.49 4,771,295 -0.63(-2.62%)
Mar 18, 2008 23.56 24.17 23.37 24.12 2,831,729 +1.06(+4.59%)
Mar 17, 2008 22.80 23.43 22.71 23.06 5,753,818 -0.44(-1.87%)
Mar 14, 2008 24.20 24.26 23.25 23.50 4,734,977 -0.59(-2.46%)
Mar 13, 2008 23.38 24.09 23.04 24.09 9,977,915 +0.56(+2.38%)
Mar 12, 2008 23.75 24.08 23.43 23.53 3,422,435 -0.23(-0.97%)
Mar 11, 2008 23.62 23.82 23.17 23.76 5,339,111 +0.85(+3.71%)
Mar 10, 2008 23.46 23.51 22.88 22.91 7,303,159 -0.45(-1.93%)
Mar 07, 2008 23.36 23.75 23.22 23.36 5,737,713 -0.16(-0.67%)
Mar 06, 2008 24.02 24.10 23.47 23.52 6,263,852 -0.68(-2.81%)
Mar 05, 2008 24.21 24.35 23.91 24.20 7,476,705 +0.19(+0.79%)
Mar 04, 2008 23.94 24.18 23.69 24.01 3,747,337 -0.14(-0.60%)
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.