Skip to main content

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

118.09 +2.23 (+1.92%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.49 21.54 21.26 21.35 1,966,120 -0.36(-1.67%)
Aug 28, 2009 22.05 22.10 21.54 21.72 2,285,460 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.79 2,416,932 -0.02(-0.10%)
Aug 26, 2009 21.80 21.96 21.69 21.81 3,249,076 +0.04(+0.18%)
Aug 25, 2009 21.87 22.05 21.77 21.78 2,889,835 +0.07(+0.33%)
Aug 24, 2009 21.86 21.98 21.66 21.70 2,877,383 -0.03(-0.14%)
Aug 21, 2009 21.49 21.85 21.41 21.73 2,516,573 +0.48(+2.25%)
Aug 20, 2009 20.99 21.30 20.89 21.25 3,199,493 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,112,096 +0.13(+0.62%)
Aug 18, 2009 20.69 20.92 20.58 20.86 2,370,554 +0.30(+1.43%)
Aug 17, 2009 20.74 20.78 20.52 20.57 3,610,626 -0.59(-2.81%)
Aug 14, 2009 21.55 21.56 20.92 21.16 4,100,727 -0.40(-1.85%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,764,500 +0.16(+0.74%)
Aug 12, 2009 21.16 21.69 21.14 21.40 3,962,739 +0.24(+1.15%)
Aug 11, 2009 21.36 21.42 21.03 21.16 6,139,022 -0.31(-1.45%)
Aug 10, 2009 21.38 21.61 21.30 21.47 2,792,244 +0.00(+0.00%)
Aug 07, 2009 21.25 21.72 21.14 21.47 4,209,401 +0.57(+2.72%)
Aug 06, 2009 21.28 21.35 20.86 20.90 6,333,013 -0.28(-1.31%)
Aug 05, 2009 21.44 21.44 21.00 21.18 5,453,896 -0.21(-0.98%)
Aug 04, 2009 21.13 21.51 21.09 21.39 5,393,061 +0.18(+0.83%)
Aug 03, 2009 21.13 21.27 20.87 21.21 3,769,987 +0.36(+1.70%)
Jul 31, 2009 20.83 21.15 20.80 20.86 6,744,154 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.72 20.86 3,935,071 +0.31(+1.52%)
Jul 29, 2009 20.54 20.67 20.44 20.54 2,315,266 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,725 +0.12(+0.60%)
Jul 27, 2009 20.49 20.65 20.37 20.52 3,739,717 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.23 20.54 4,334,926 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,794,743 +0.59(+2.99%)
Jul 22, 2009 19.64 19.99 19.61 19.88 3,720,280 +0.15(+0.74%)
Jul 21, 2009 19.96 19.99 19.49 19.74 5,623,467 -0.07(-0.35%)
Jul 20, 2009 19.65 19.84 19.56 19.80 4,743,220 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.57 3,979,633 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,048,242 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.39 4,774,941 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.69 3,673,423 +0.14(+0.76%)
Jul 13, 2009 18.15 18.59 18.14 18.55 4,435,581 +0.41(+2.26%)
Jul 10, 2009 17.93 18.20 17.84 18.14 3,099,577 +0.10(+0.55%)
Jul 09, 2009 18.20 18.23 18.00 18.04 3,845,430 -0.05(-0.28%)
Jul 08, 2009 18.24 18.32 17.78 18.09 4,943,516 -0.09(-0.49%)
Jul 07, 2009 18.48 18.55 18.17 18.18 3,337,813 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.51 3,523,956 -0.18(-0.94%)
Jul 02, 2009 19.07 19.07 18.61 18.69 3,295,672 -0.65(-3.34%)
Jul 01, 2009 19.12 19.46 19.10 19.33 3,294,206 +0.33(+1.73%)
Jun 30, 2009 19.04 19.17 18.86 19.00 3,312,776 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,660,480 +0.04(+0.23%)
Jun 26, 2009 18.69 19.07 18.63 19.00 5,274,758 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.78 4,159,018 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,178,419 +0.13(+0.71%)
Jun 23, 2009 18.45 18.49 18.12 18.18 4,115,168 -0.19(-1.05%)
Jun 22, 2009 18.91 18.91 18.35 18.37 3,458,386 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.96 19.04 3,633,513 +0.12(+0.61%)
Jun 18, 2009 18.82 19.06 18.62 18.92 3,612,678 +0.08(+0.43%)
Jun 17, 2009 18.69 19.05 18.52 18.84 4,859,419 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.66 4,538,573 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,308,147 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,826 +0.03(+0.18%)
Jun 11, 2009 19.65 19.85 19.50 19.50 6,556,792 -0.10(-0.52%)
Jun 10, 2009 19.89 19.92 19.23 19.61 3,157,828 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.69 2,959,954 +0.11(+0.54%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,739,204 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,235,457 -0.02(-0.11%)
Jun 04, 2009 19.62 19.87 19.37 19.87 3,963,830 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.28 19.48 3,736,037 -0.22(-1.11%)
Jun 02, 2009 19.40 19.80 19.29 19.70 4,366,794 +0.21(+1.05%)
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.