Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.37 19.12 18.34 18.75 5,348,310 +0.45(+2.45%)
Dec 30, 2008 17.86 18.36 17.79 18.30 5,188,225 +0.60(+3.40%)
Dec 29, 2008 17.95 18.03 17.45 17.70 4,670,913 -0.34(-1.89%)
Dec 26, 2008 17.96 18.04 17.74 18.04 2,218,712 +0.28(+1.56%)
Dec 24, 2008 17.75 17.87 17.49 17.77 2,746,554 +0.05(+0.30%)
Dec 23, 2008 18.13 18.24 17.65 17.71 5,172,217 -0.34(-1.86%)
Dec 22, 2008 18.40 18.41 17.47 18.05 5,765,999 -0.19(-1.03%)
Dec 19, 2008 18.40 18.73 18.14 18.23 7,285,195 +0.08(+0.44%)
Dec 18, 2008 18.36 18.64 17.79 18.15 5,896,386 -0.27(-1.48%)
Dec 17, 2008 18.01 18.61 17.86 18.43 5,516,284 +0.33(+1.83%)
Dec 16, 2008 17.37 18.18 17.34 18.09 7,516,137 +0.97(+5.69%)
Dec 15, 2008 17.73 17.84 16.80 17.12 5,405,029 -0.52(-2.96%)
Dec 12, 2008 16.64 17.69 16.61 17.64 7,040,728 +0.61(+3.57%)
Dec 11, 2008 17.80 17.97 16.84 17.04 6,065,820 -0.94(-5.25%)
Dec 10, 2008 17.77 18.23 17.64 17.98 7,397,988 +0.40(+2.25%)
Dec 09, 2008 17.95 18.53 17.41 17.58 8,596,389 -0.48(-2.66%)
Dec 08, 2008 17.81 18.28 17.70 18.06 5,974,126 +0.71(+4.12%)
Dec 05, 2008 16.41 17.43 16.07 17.35 6,630,723 +0.60(+3.55%)
Dec 04, 2008 17.03 17.55 16.39 16.76 7,014,979 -0.52(-3.03%)
Dec 03, 2008 16.61 17.32 16.27 17.28 8,392,543 +0.55(+3.30%)
Dec 02, 2008 16.25 16.76 15.91 16.73 12,574,356 +0.72(+4.49%)
Dec 01, 2008 17.40 17.52 15.82 16.01 7,051,717 -1.89(-10.55%)
Nov 28, 2008 17.44 17.97 17.41 17.89 4,009,549 +0.30(+1.72%)
Nov 26, 2008 16.34 17.69 16.30 17.59 7,985,560 +0.85(+5.08%)
Nov 25, 2008 16.73 16.79 16.11 16.74 7,131,752 +0.25(+1.49%)
Nov 24, 2008 15.67 16.64 15.47 16.50 8,943,377 +1.10(+7.15%)
Nov 21, 2008 14.92 15.54 14.12 15.39 14,799,742 +0.80(+5.48%)
Nov 20, 2008 15.49 15.87 14.60 14.60 11,796,256 -1.01(-6.46%)
Nov 19, 2008 16.88 17.01 15.60 15.60 8,057,196 -1.37(-8.09%)
Nov 18, 2008 17.07 17.34 16.28 16.98 4,875,276 -0.03(-0.18%)
Nov 17, 2008 17.12 17.54 16.94 17.01 4,496,748 -0.15(-0.87%)
Nov 14, 2008 18.09 18.32 17.15 17.15 5,898,035 -1.27(-6.88%)
Nov 13, 2008 17.24 18.52 16.29 18.42 9,226,017 +1.31(+7.65%)
Nov 12, 2008 17.84 17.95 17.07 17.11 7,216,273 -1.02(-5.63%)
Nov 11, 2008 18.38 18.71 18.02 18.13 6,993,408 -0.41(-2.20%)
Nov 10, 2008 19.42 19.42 18.36 18.54 4,144,443 -0.42(-2.20%)
Nov 07, 2008 18.90 19.16 18.54 18.96 4,185,015 +0.28(+1.50%)
Nov 06, 2008 19.25 19.44 18.68 18.68 7,588,829 -0.74(-3.79%)
Nov 05, 2008 20.28 20.36 19.31 19.41 5,070,351 -1.07(-5.21%)
Nov 04, 2008 20.66 20.72 20.09 20.48 3,800,162 +0.31(+1.56%)
Nov 03, 2008 20.15 20.51 20.04 20.16 3,865,772 -0.14(-0.67%)
Oct 31, 2008 19.36 20.36 19.00 20.30 6,421,778 +0.91(+4.72%)
Oct 30, 2008 19.04 19.47 18.71 19.39 3,949,222 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.56 8,409,671 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.19 5,430,394 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,718,647 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,713,024 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.51 18.39 7,099,128 -0.54(-2.85%)
Oct 22, 2008 19.47 20.11 18.52 18.93 3,926,327 -1.18(-5.86%)
Oct 21, 2008 20.40 20.58 19.91 20.11 4,223,583 -0.42(-2.03%)
Oct 20, 2008 20.08 20.57 19.79 20.52 5,039,451 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.14 19.61 6,477,789 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,380,146 +1.05(+5.52%)
Oct 15, 2008 20.70 20.84 19.03 19.08 6,949,734 -1.92(-9.13%)
Oct 14, 2008 22.29 22.53 20.44 21.00 10,610,510 -0.37(-1.71%)
Oct 13, 2008 20.81 21.46 19.86 21.37 5,414,214 +1.50(+7.58%)
Oct 10, 2008 18.06 20.22 17.74 19.86 11,686,473 +0.87(+4.59%)
Oct 09, 2008 21.17 21.20 18.99 18.99 7,868,180 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.71 8,509,158 -0.45(-2.11%)
Oct 07, 2008 22.75 22.86 21.10 21.16 8,357,533 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.33 22.51 12,433,930 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.36 7,179,084 -0.50(-2.09%)
Oct 02, 2008 25.10 25.10 23.86 23.86 5,789,470 -1.43(-5.66%)
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.