Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.72 27.01 26.41 26.57 2,964,952 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.51 26.68 1,535,261 -0.24(-0.90%)
Apr 28, 2008 26.75 27.00 26.59 26.92 4,036,004 +0.17(+0.63%)
Apr 25, 2008 26.61 26.82 26.27 26.75 1,362,651 +0.28(+1.06%)
Apr 24, 2008 26.10 26.61 25.76 26.47 2,931,206 +0.42(+1.60%)
Apr 23, 2008 26.09 26.24 25.88 26.06 2,224,572 -0.01(-0.02%)
Apr 22, 2008 26.34 26.34 25.77 26.06 3,464,266 -0.43(-1.63%)
Apr 21, 2008 26.47 26.61 26.34 26.49 1,169,005 -0.09(-0.34%)
Apr 18, 2008 26.66 26.79 26.47 26.58 4,013,080 +0.37(+1.41%)
Apr 17, 2008 26.26 26.30 26.01 26.21 1,139,724 -0.11(-0.40%)
Apr 16, 2008 25.88 26.42 25.85 26.32 2,800,602 +0.77(+3.02%)
Apr 15, 2008 25.58 25.65 25.36 25.55 3,599,228 +0.14(+0.53%)
Apr 14, 2008 25.51 25.72 25.37 25.41 2,043,769 -0.14(-0.53%)
Apr 11, 2008 25.90 25.92 25.45 25.55 2,678,227 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.78 26.14 1,707,031 +0.19(+0.72%)
Apr 09, 2008 26.40 26.49 25.86 25.95 2,541,392 -0.40(-1.53%)
Apr 08, 2008 26.26 26.47 26.19 26.35 2,330,478 -0.03(-0.13%)
Apr 07, 2008 26.71 26.77 26.35 26.39 2,166,051 -0.14(-0.51%)
Apr 04, 2008 26.56 26.77 26.33 26.52 8,237,753 +0.06(+0.22%)
Apr 03, 2008 26.31 26.66 26.26 26.47 2,853,148 -0.05(-0.18%)
Apr 02, 2008 26.42 26.69 26.21 26.51 10,749,254 +0.11(+0.40%)
Apr 01, 2008 25.83 26.41 25.77 26.41 3,798,305 +0.96(+3.79%)
Mar 31, 2008 25.40 25.76 25.28 25.44 6,336,881 +0.10(+0.39%)
Mar 28, 2008 25.71 25.79 25.31 25.34 5,325,989 -0.32(-1.24%)
Mar 27, 2008 26.07 26.14 25.63 25.66 2,680,903 -0.39(-1.50%)
Mar 26, 2008 26.04 26.16 25.84 26.05 3,293,526 -0.17(-0.65%)
Mar 25, 2008 26.30 26.31 25.88 26.22 7,626,946 +0.11(+0.41%)
Mar 24, 2008 25.50 26.26 25.44 26.12 3,054,341 +0.79(+3.10%)
Mar 21, 2008 24.89 25.44 24.77 25.33 3,862,325 +0.01(+0.03%)
Mar 20, 2008 24.89 25.44 24.77 25.32 3,862,325 +0.57(+2.30%)
Mar 19, 2008 25.60 25.75 24.75 24.75 4,527,143 -0.67(-2.62%)
Mar 18, 2008 24.83 25.48 24.63 25.42 2,686,827 +1.12(+4.59%)
Mar 17, 2008 24.03 24.69 23.93 24.30 5,459,389 -0.46(-1.87%)
Mar 14, 2008 25.50 25.57 24.50 24.77 4,492,683 -0.62(-2.46%)
Mar 13, 2008 24.64 25.39 24.28 25.39 9,467,335 +0.59(+2.38%)
Mar 12, 2008 25.03 25.37 24.69 24.80 3,247,305 -0.24(-0.97%)
Mar 11, 2008 24.89 25.10 24.41 25.04 5,065,903 +0.90(+3.71%)
Mar 10, 2008 24.72 24.78 24.12 24.15 6,929,449 -0.48(-1.93%)
Mar 07, 2008 24.62 25.03 24.47 24.62 5,444,109 -0.17(-0.67%)
Mar 06, 2008 25.31 25.40 24.74 24.79 5,943,324 -0.72(-2.81%)
Mar 05, 2008 25.51 25.66 25.20 25.51 7,094,114 +0.20(+0.79%)
Mar 04, 2008 25.23 25.49 24.97 25.31 3,555,582 -0.15(-0.60%)
Mar 03, 2008 25.42 25.59 25.09 25.46 4,953,637 -0.03(-0.13%)
Feb 29, 2008 25.95 25.95 25.38 25.49 2,090,077 -0.70(-2.66%)
Feb 28, 2008 26.33 26.49 26.08 26.19 2,958,778 -0.46(-1.72%)
Feb 27, 2008 26.42 26.89 26.35 26.65 2,937,416 +0.01(+0.03%)
Feb 26, 2008 26.25 26.86 26.20 26.64 4,745,390 +0.29(+1.10%)
Feb 25, 2008 25.85 26.45 25.72 26.35 5,347,406 +0.53(+2.04%)
Feb 22, 2008 25.79 25.85 25.36 25.82 2,637,099 -0.29(-1.12%)
Feb 21, 2008 26.45 26.58 25.72 26.12 4,192,743 -0.14(-0.55%)
Feb 20, 2008 25.75 26.30 25.63 26.26 4,982,361 +0.34(+1.33%)
Feb 19, 2008 26.17 26.38 25.81 25.92 3,006,492 -0.07(-0.26%)
Feb 18, 2008 25.87 25.99 25.60 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.87 25.99 25.60 25.99 2,538,943 -0.03(-0.11%)
Feb 14, 2008 26.62 26.66 25.95 26.02 2,738,555 -0.57(-2.14%)
Feb 13, 2008 26.37 26.62 26.17 26.58 3,501,423 +0.42(+1.62%)
Feb 12, 2008 26.01 26.33 25.87 26.16 3,082,221 +0.28(+1.10%)
Feb 11, 2008 25.81 26.04 25.53 25.88 2,787,517 +0.07(+0.26%)
Feb 08, 2008 25.91 26.16 25.61 25.81 3,909,817 -0.09(-0.36%)
Feb 07, 2008 25.53 26.10 25.38 25.90 5,246,209 +0.34(+1.35%)
Feb 06, 2008 26.02 26.23 25.52 25.56 3,802,743 -0.35(-1.36%)
Feb 05, 2008 26.11 26.41 25.81 25.91 8,244,846 -0.66(-2.49%)
Feb 04, 2008 26.80 26.84 26.47 26.57 3,513,556 -0.27(-1.01%)
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.