Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.22 26.33 26.07 26.26 5,186,393 +0.13(+0.51%)
May 29, 2008 25.93 26.41 25.90 26.13 4,235,220 +0.13(+0.51%)
May 28, 2008 25.96 26.00 25.72 25.99 3,756,090 +0.13(+0.51%)
May 27, 2008 25.53 25.86 25.51 25.86 2,343,085 +0.33(+1.29%)
May 26, 2008 25.72 25.72 25.30 25.53 0 +0.00(+0.00%)
May 23, 2008 25.72 25.72 25.30 25.53 3,319,119 -0.25(-0.98%)
May 22, 2008 25.67 25.91 25.64 25.78 3,627,272 +0.19(+0.75%)
May 21, 2008 25.93 26.16 25.51 25.59 2,491,499 -0.34(-1.31%)
May 20, 2008 25.97 25.99 25.70 25.93 3,159,320 -0.06(-0.25%)
May 19, 2008 26.12 26.38 25.95 25.99 1,567,713 -0.17(-0.63%)
May 16, 2008 26.22 26.24 25.76 26.16 3,013,410 +0.02(+0.06%)
May 15, 2008 25.88 26.16 25.74 26.14 1,200,909 +0.31(+1.19%)
May 14, 2008 25.93 26.16 25.81 25.84 2,056,481 +0.00(+0.00%)
May 13, 2008 25.66 25.90 25.53 25.84 4,465,080 +0.31(+1.20%)
May 12, 2008 25.30 25.66 25.22 25.53 2,379,038 +0.26(+1.02%)
May 09, 2008 25.08 25.34 24.99 25.27 857,785 +0.04(+0.14%)
May 08, 2008 25.26 25.30 25.07 25.24 3,263,048 +0.05(+0.19%)
May 07, 2008 25.58 25.73 25.12 25.19 1,596,831 -0.33(-1.31%)
May 06, 2008 25.29 25.70 25.26 25.52 2,255,441 +0.07(+0.27%)
May 05, 2008 25.52 25.64 25.34 25.45 2,887,584 -0.12(-0.49%)
May 02, 2008 25.86 25.89 25.45 25.58 2,020,726 -0.00(-0.02%)
May 01, 2008 25.24 25.68 25.12 25.58 3,558,900 +0.37(+1.47%)
Apr 30, 2008 25.36 25.64 25.06 25.21 3,124,267 -0.11(-0.43%)
Apr 29, 2008 25.46 25.51 25.16 25.32 1,617,755 -0.23(-0.90%)
Apr 28, 2008 25.39 25.62 25.23 25.55 4,252,870 +0.16(+0.63%)
Apr 25, 2008 25.26 25.45 24.93 25.39 1,435,870 +0.27(+1.06%)
Apr 24, 2008 24.77 25.26 24.45 25.12 3,088,708 +0.40(+1.60%)
Apr 23, 2008 24.76 24.91 24.56 24.73 2,344,105 -0.00(-0.02%)
Apr 22, 2008 25.00 25.00 24.45 24.73 3,650,411 -0.41(-1.63%)
Apr 21, 2008 25.12 25.25 25.00 25.14 1,231,819 -0.08(-0.34%)
Apr 18, 2008 25.30 25.42 25.12 25.23 4,228,714 +0.35(+1.41%)
Apr 17, 2008 24.92 24.95 24.68 24.88 1,200,964 -0.10(-0.40%)
Apr 16, 2008 24.56 25.08 24.54 24.98 2,951,087 +0.73(+3.02%)
Apr 15, 2008 24.28 24.35 24.06 24.25 3,792,624 +0.13(+0.53%)
Apr 14, 2008 24.21 24.41 24.08 24.12 2,153,587 -0.13(-0.53%)
Apr 11, 2008 24.58 24.60 24.16 24.25 2,822,135 -0.56(-2.26%)
Apr 10, 2008 24.64 24.97 24.47 24.81 1,798,754 +0.18(+0.72%)
Apr 09, 2008 25.06 25.14 24.54 24.63 2,677,948 -0.38(-1.53%)
Apr 08, 2008 24.92 25.12 24.86 25.01 2,455,701 -0.03(-0.13%)
Apr 07, 2008 25.35 25.40 25.01 25.04 2,282,439 -0.13(-0.51%)
Apr 04, 2008 25.20 25.41 24.99 25.17 8,680,391 +0.06(+0.22%)
Apr 03, 2008 24.97 25.30 24.92 25.12 3,006,455 -0.04(-0.18%)
Apr 02, 2008 25.08 25.33 24.88 25.16 11,326,841 +0.10(+0.40%)
Apr 01, 2008 24.51 25.06 24.46 25.06 4,002,399 +0.91(+3.79%)
Mar 31, 2008 24.10 24.44 24.00 24.14 6,677,379 +0.09(+0.38%)
Mar 28, 2008 24.40 24.48 24.02 24.05 5,612,169 -0.30(-1.24%)
Mar 27, 2008 24.74 24.81 24.33 24.35 2,824,955 -0.37(-1.50%)
Mar 26, 2008 24.71 24.82 24.52 24.72 3,470,496 -0.16(-0.65%)
Mar 25, 2008 24.96 24.97 24.56 24.89 8,036,763 +0.10(+0.41%)
Mar 24, 2008 24.20 24.92 24.14 24.79 3,218,459 +0.75(+3.10%)
Mar 21, 2008 23.62 24.14 23.51 24.04 4,069,858 +0.01(+0.03%)
Mar 20, 2008 23.62 24.14 23.51 24.03 4,069,858 +0.54(+2.30%)
Mar 19, 2008 24.30 24.43 23.49 23.49 4,770,398 -0.63(-2.62%)
Mar 18, 2008 23.57 24.18 23.37 24.12 2,831,197 +1.06(+4.59%)
Mar 17, 2008 22.80 23.43 22.71 23.06 5,752,737 -0.44(-1.87%)
Mar 14, 2008 24.20 24.26 23.25 23.50 4,734,087 -0.59(-2.46%)
Mar 13, 2008 23.39 24.10 23.04 24.10 9,976,041 +0.56(+2.38%)
Mar 12, 2008 23.75 24.08 23.44 23.54 3,421,792 -0.23(-0.97%)
Mar 11, 2008 23.62 23.82 23.17 23.77 5,338,108 +0.85(+3.71%)
Mar 10, 2008 23.46 23.51 22.89 22.92 7,301,788 -0.45(-1.93%)
Mar 07, 2008 23.37 23.76 23.22 23.37 5,736,636 -0.16(-0.67%)
Mar 06, 2008 24.02 24.10 23.48 23.52 6,262,675 -0.68(-2.81%)
Mar 05, 2008 24.21 24.35 23.91 24.21 7,475,301 +0.19(+0.79%)
Mar 04, 2008 23.95 24.19 23.69 24.02 3,746,633 -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.