Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.73 27.02 26.41 26.57 2,964,396 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.52 26.69 1,534,973 -0.24(-0.90%)
Apr 28, 2008 26.76 27.01 26.59 26.93 4,035,247 +0.17(+0.63%)
Apr 25, 2008 26.62 26.82 26.27 26.76 1,362,395 +0.28(+1.06%)
Apr 24, 2008 26.10 26.62 25.77 26.48 2,930,656 +0.42(+1.60%)
Apr 23, 2008 26.09 26.25 25.88 26.06 2,224,155 -0.01(-0.02%)
Apr 22, 2008 26.35 26.35 25.77 26.07 3,463,616 -0.43(-1.63%)
Apr 21, 2008 26.48 26.61 26.35 26.50 1,168,786 -0.09(-0.34%)
Apr 18, 2008 26.67 26.79 26.47 26.59 4,012,327 +0.37(+1.41%)
Apr 17, 2008 26.27 26.30 26.02 26.22 1,139,510 -0.11(-0.40%)
Apr 16, 2008 25.89 26.43 25.86 26.33 2,800,077 +0.77(+3.02%)
Apr 15, 2008 25.59 25.66 25.36 25.55 3,598,553 +0.14(+0.53%)
Apr 14, 2008 25.51 25.73 25.37 25.42 2,043,386 -0.14(-0.53%)
Apr 11, 2008 25.90 25.93 25.46 25.55 2,677,724 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.79 26.14 1,706,711 +0.19(+0.72%)
Apr 09, 2008 26.41 26.50 25.87 25.96 2,540,916 -0.40(-1.53%)
Apr 08, 2008 26.26 26.48 26.20 26.36 2,330,041 -0.03(-0.13%)
Apr 07, 2008 26.72 26.77 26.36 26.39 2,165,645 -0.14(-0.51%)
Apr 04, 2008 26.56 26.78 26.34 26.53 8,236,208 +0.06(+0.22%)
Apr 03, 2008 26.32 26.66 26.26 26.47 2,852,613 -0.05(-0.18%)
Apr 02, 2008 26.43 26.70 26.22 26.52 10,747,238 +0.11(+0.40%)
Apr 01, 2008 25.83 26.41 25.78 26.41 3,797,593 +0.96(+3.79%)
Mar 31, 2008 25.40 25.76 25.29 25.45 6,335,692 +0.10(+0.39%)
Mar 28, 2008 25.71 25.79 25.31 25.35 5,324,990 -0.32(-1.24%)
Mar 27, 2008 26.08 26.14 25.64 25.67 2,680,400 -0.39(-1.50%)
Mar 26, 2008 26.05 26.16 25.85 26.06 3,292,908 -0.17(-0.65%)
Mar 25, 2008 26.30 26.31 25.89 26.23 7,625,515 +0.11(+0.41%)
Mar 24, 2008 25.51 26.26 25.45 26.12 3,053,768 +0.79(+3.10%)
Mar 21, 2008 24.89 25.44 24.78 25.34 3,861,600 +0.01(+0.03%)
Mar 20, 2008 24.89 25.44 24.78 25.33 3,861,600 +0.57(+2.30%)
Mar 19, 2008 25.61 25.75 24.76 24.76 4,526,293 -0.67(-2.62%)
Mar 18, 2008 24.84 25.48 24.63 25.43 2,686,323 +1.12(+4.59%)
Mar 17, 2008 24.03 24.70 23.94 24.31 5,458,365 -0.46(-1.87%)
Mar 14, 2008 25.51 25.57 24.51 24.77 4,491,840 -0.62(-2.46%)
Mar 13, 2008 24.65 25.40 24.29 25.40 9,465,559 +0.59(+2.38%)
Mar 12, 2008 25.03 25.38 24.70 24.81 3,246,696 -0.24(-0.97%)
Mar 11, 2008 24.89 25.11 24.42 25.05 5,064,953 +0.90(+3.71%)
Mar 10, 2008 24.72 24.78 24.12 24.15 6,928,149 -0.48(-1.93%)
Mar 07, 2008 24.63 25.04 24.47 24.63 5,443,087 -0.17(-0.67%)
Mar 06, 2008 25.32 25.40 24.74 24.79 5,942,209 -0.72(-2.81%)
Mar 05, 2008 25.52 25.66 25.20 25.51 7,092,783 +0.20(+0.79%)
Mar 04, 2008 25.24 25.49 24.97 25.31 3,554,915 -0.15(-0.60%)
Mar 03, 2008 25.42 25.59 25.10 25.46 4,952,708 -0.03(-0.13%)
Feb 29, 2008 25.95 25.95 25.38 25.50 2,089,685 -0.70(-2.66%)
Feb 28, 2008 26.34 26.50 26.09 26.19 2,958,223 -0.46(-1.72%)
Feb 27, 2008 26.43 26.89 26.36 26.65 2,936,864 +0.01(+0.03%)
Feb 26, 2008 26.25 26.86 26.21 26.64 4,744,499 +0.29(+1.10%)
Feb 25, 2008 25.85 26.46 25.73 26.36 5,346,403 +0.53(+2.04%)
Feb 22, 2008 25.79 25.85 25.37 25.83 2,636,604 -0.29(-1.12%)
Feb 21, 2008 26.46 26.58 25.73 26.12 4,191,956 -0.14(-0.55%)
Feb 20, 2008 25.76 26.30 25.63 26.27 4,981,426 +0.34(+1.33%)
Feb 19, 2008 26.17 26.38 25.81 25.92 3,005,928 -0.07(-0.26%)
Feb 18, 2008 25.88 25.99 25.60 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.88 25.99 25.60 25.99 2,538,466 -0.03(-0.11%)
Feb 14, 2008 26.62 26.67 25.96 26.02 2,738,041 -0.57(-2.14%)
Feb 13, 2008 26.37 26.62 26.17 26.59 3,500,766 +0.42(+1.62%)
Feb 12, 2008 26.02 26.33 25.87 26.16 3,081,643 +0.28(+1.10%)
Feb 11, 2008 25.82 26.05 25.54 25.88 2,786,994 +0.07(+0.26%)
Feb 08, 2008 25.91 26.16 25.62 25.81 3,909,084 -0.09(-0.36%)
Feb 07, 2008 25.53 26.11 25.38 25.91 5,245,225 +0.34(+1.35%)
Feb 06, 2008 26.02 26.24 25.53 25.56 3,802,030 -0.35(-1.36%)
Feb 05, 2008 26.12 26.41 25.82 25.91 8,243,299 -0.66(-2.49%)
Feb 04, 2008 26.81 26.85 26.48 26.58 3,512,897 -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.