Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.50 21.55 21.27 21.36 1,965,751 -0.36(-1.67%)
Aug 28, 2009 22.05 22.11 21.55 21.72 2,285,031 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.80 2,416,479 -0.02(-0.10%)
Aug 26, 2009 21.80 21.97 21.69 21.82 3,248,467 +0.04(+0.18%)
Aug 25, 2009 21.87 22.06 21.78 21.78 2,889,293 +0.07(+0.33%)
Aug 24, 2009 21.87 21.98 21.66 21.71 2,876,844 -0.03(-0.14%)
Aug 21, 2009 21.50 21.85 21.41 21.74 2,516,101 +0.48(+2.25%)
Aug 20, 2009 20.99 21.31 20.90 21.26 3,198,893 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,111,701 +0.13(+0.62%)
Aug 18, 2009 20.69 20.93 20.59 20.86 2,370,110 +0.30(+1.44%)
Aug 17, 2009 20.74 20.79 20.53 20.57 3,609,949 -0.59(-2.81%)
Aug 14, 2009 21.56 21.57 20.92 21.16 4,099,958 -0.40(-1.84%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,763,794 +0.16(+0.74%)
Aug 12, 2009 21.17 21.69 21.15 21.40 3,961,996 +0.24(+1.15%)
Aug 11, 2009 21.37 21.42 21.04 21.16 6,137,871 -0.31(-1.45%)
Aug 10, 2009 21.39 21.62 21.31 21.47 2,791,721 +0.00(+0.00%)
Aug 07, 2009 21.25 21.73 21.14 21.47 4,208,612 +0.57(+2.72%)
Aug 06, 2009 21.28 21.36 20.86 20.90 6,331,825 -0.28(-1.31%)
Aug 05, 2009 21.45 21.45 21.00 21.18 5,452,874 -0.21(-0.98%)
Aug 04, 2009 21.14 21.51 21.10 21.39 5,392,050 +0.18(+0.83%)
Aug 03, 2009 21.14 21.27 20.87 21.21 3,769,280 +0.36(+1.70%)
Jul 31, 2009 20.84 21.15 20.81 20.86 6,742,890 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.73 20.86 3,934,334 +0.31(+1.52%)
Jul 29, 2009 20.55 20.67 20.44 20.55 2,314,832 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,151 +0.12(+0.60%)
Jul 27, 2009 20.50 20.66 20.37 20.53 3,739,016 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.24 20.55 4,334,113 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,793,844 +0.59(+2.99%)
Jul 22, 2009 19.64 20.00 19.61 19.88 3,719,582 +0.15(+0.74%)
Jul 21, 2009 19.96 20.00 19.50 19.74 5,622,413 -0.07(-0.35%)
Jul 20, 2009 19.66 19.84 19.56 19.81 4,742,330 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.58 3,978,887 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,047,295 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.40 4,774,046 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.70 3,672,734 +0.14(+0.76%)
Jul 13, 2009 18.15 18.60 18.15 18.55 4,434,750 +0.41(+2.26%)
Jul 10, 2009 17.94 18.21 17.85 18.14 3,098,995 +0.10(+0.55%)
Jul 09, 2009 18.20 18.24 18.00 18.04 3,844,709 -0.05(-0.28%)
Jul 08, 2009 18.25 18.32 17.78 18.10 4,942,589 -0.09(-0.49%)
Jul 07, 2009 18.49 18.55 18.17 18.19 3,337,187 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.52 3,523,295 -0.18(-0.94%)
Jul 02, 2009 19.08 19.08 18.61 18.69 3,295,054 -0.65(-3.34%)
Jul 01, 2009 19.12 19.47 19.10 19.34 3,293,588 +0.33(+1.73%)
Jun 30, 2009 19.05 19.17 18.87 19.01 3,312,155 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,659,794 +0.04(+0.23%)
Jun 26, 2009 18.70 19.08 18.64 19.00 5,273,769 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.79 4,158,239 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,177,823 +0.13(+0.71%)
Jun 23, 2009 18.46 18.50 18.13 18.18 4,114,397 -0.19(-1.05%)
Jun 22, 2009 18.92 18.92 18.35 18.38 3,457,737 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.97 19.04 3,632,831 +0.12(+0.61%)
Jun 18, 2009 18.83 19.06 18.62 18.93 3,611,999 +0.08(+0.43%)
Jun 17, 2009 18.70 19.05 18.53 18.85 4,858,506 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.67 4,537,721 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,307,526 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,287 +0.03(+0.17%)
Jun 11, 2009 19.65 19.85 19.51 19.51 6,555,562 -0.10(-0.52%)
Jun 10, 2009 19.90 19.92 19.23 19.61 3,157,236 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.70 2,959,398 +0.11(+0.55%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,738,502 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,234,662 -0.02(-0.11%)
Jun 04, 2009 19.63 19.87 19.37 19.87 3,963,086 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.29 19.49 3,735,335 -0.22(-1.11%)
Jun 02, 2009 19.41 19.81 19.30 19.70 4,365,975 +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.