Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.18 25.46 25.15 25.31 1,437,594 +0.05(+0.21%)
Oct 28, 2010 25.56 25.61 25.14 25.25 1,305,226 -0.13(-0.50%)
Oct 27, 2010 25.29 25.42 25.05 25.38 1,781,366 -0.09(-0.35%)
Oct 25, 2010 25.58 25.78 25.43 25.47 1,968,702 +0.10(+0.39%)
Oct 22, 2010 25.29 25.40 25.20 25.37 1,611,100 +0.16(+0.62%)
Oct 21, 2010 25.43 25.60 24.90 25.22 4,569,463 -0.11(-0.42%)
Oct 20, 2010 25.25 25.46 25.13 25.32 2,374,634 +0.22(+0.88%)
Oct 19, 2010 25.24 25.55 24.94 25.10 2,004,116 -0.36(-1.42%)
Oct 18, 2010 25.47 25.60 25.37 25.46 1,815,988 +0.10(+0.40%)
Oct 15, 2010 25.63 25.71 25.22 25.36 2,028,408 -0.08(-0.31%)
Oct 14, 2010 25.44 25.55 25.21 25.44 2,479,786 +0.02(+0.08%)
Oct 13, 2010 25.21 25.62 25.11 25.42 2,228,251 +0.38(+1.51%)
Oct 12, 2010 24.88 25.13 24.63 25.04 2,846,570 +0.12(+0.48%)
Oct 11, 2010 24.97 25.16 24.90 24.92 8,952,015 +0.02(+0.10%)
Oct 08, 2010 24.90 25.04 24.52 24.90 1,799,653 +0.28(+1.13%)
Oct 07, 2010 24.85 24.86 24.47 24.62 2,440,804 -0.06(-0.25%)
Oct 06, 2010 24.79 24.85 24.53 24.68 4,341,019 -0.10(-0.40%)
Oct 05, 2010 24.37 24.84 24.21 24.78 1,921,476 +0.68(+2.81%)
Oct 04, 2010 24.38 24.51 23.93 24.10 2,291,751 -0.33(-1.35%)
Oct 01, 2010 24.43 24.57 24.20 24.43 4,095,723 +0.15(+0.63%)
Sep 30, 2010 24.58 24.67 24.07 24.28 3,282,458 -0.13(-0.54%)
Sep 29, 2010 24.29 24.51 24.19 24.41 2,380,047 +0.10(+0.41%)
Sep 28, 2010 24.18 24.38 23.73 24.31 2,755,638 +0.18(+0.73%)
Sep 27, 2010 24.21 24.24 23.99 24.13 3,035,226 -0.05(-0.19%)
Sep 24, 2010 23.75 24.21 23.71 24.18 2,946,647 +0.80(+3.41%)
Sep 23, 2010 23.47 23.83 23.32 23.38 2,658,287 -0.27(-1.14%)
Sep 22, 2010 23.84 24.02 23.48 23.65 4,821,927 -0.29(-1.21%)
Sep 21, 2010 24.09 24.22 23.91 23.94 3,127,061 -0.15(-0.61%)
Sep 20, 2010 23.53 24.13 23.37 24.09 3,014,840 +0.61(+2.59%)
Sep 17, 2010 23.48 23.58 23.14 23.48 3,202,576 -0.07(-0.31%)
Sep 15, 2010 23.33 23.62 23.17 23.55 1,870,711 +0.15(+0.63%)
Sep 14, 2010 23.42 23.62 23.32 23.40 2,316,919 -0.07(-0.31%)
Sep 13, 2010 23.21 23.56 23.16 23.48 2,807,654 +0.54(+2.33%)
Sep 10, 2010 23.01 23.11 22.84 22.94 2,628,625 +0.04(+0.20%)
Sep 09, 2010 23.23 23.25 22.74 22.90 1,678,813 -0.00(-0.02%)
Sep 08, 2010 22.84 23.08 22.80 22.90 2,135,465 +0.11(+0.50%)
Sep 07, 2010 23.13 23.15 22.73 22.79 2,239,920 -0.43(-1.85%)
Sep 03, 2010 23.16 23.31 22.98 23.22 2,475,323 +0.39(+1.72%)
Sep 02, 2010 22.58 22.89 22.51 22.82 2,274,950 +0.25(+1.09%)
Sep 01, 2010 22.09 22.59 22.04 22.58 5,455,122 +0.80(+3.68%)
Aug 31, 2010 21.75 21.99 21.56 21.78 26,426 -0.02(-0.11%)
Aug 30, 2010 22.17 22.30 21.80 21.80 2,432,730 -0.49(-2.22%)
Aug 27, 2010 21.71 22.34 21.55 22.30 2,878,728 +0.53(+2.42%)
Aug 26, 2010 21.97 22.17 21.68 21.77 2,321,872 -0.12(-0.56%)
Aug 25, 2010 21.41 21.96 21.34 21.89 3,275,367 +0.27(+1.23%)
Aug 24, 2010 21.49 21.82 21.26 21.63 4,031,600 -0.19(-0.87%)
Aug 23, 2010 22.24 22.37 21.81 21.82 2,238,772 -0.28(-1.28%)
Aug 20, 2010 21.99 22.11 21.75 22.10 3,423,687 -0.00(-0.02%)
Aug 19, 2010 22.60 22.66 22.02 22.11 3,975,945 -0.60(-2.63%)
Aug 18, 2010 22.59 22.91 22.36 22.70 3,790,723 +0.11(+0.47%)
Aug 17, 2010 22.44 22.79 22.33 22.60 3,396,939 +0.38(+1.69%)
Aug 16, 2010 21.91 22.34 21.82 22.22 5,794,140 +0.14(+0.65%)
Aug 13, 2010 22.08 22.30 22.06 22.08 5,965,354 -0.28(-1.24%)
Aug 12, 2010 22.00 22.46 21.87 22.35 9,136,064 -0.09(-0.40%)
Aug 11, 2010 22.87 22.87 22.38 22.44 7,376,247 -0.86(-3.70%)
Aug 10, 2010 23.54 23.58 23.13 23.31 5,063,700 -0.41(-1.74%)
Aug 09, 2010 23.66 23.81 23.50 23.72 1,752,510 +0.22(+0.94%)
Aug 06, 2010 23.50 23.57 23.01 23.50 5,279,743 -0.13(-0.57%)
Aug 05, 2010 23.73 23.87 23.62 23.63 2,605,208 -0.31(-1.30%)
Aug 04, 2010 23.79 24.01 23.73 23.94 2,870,220 +0.27(+1.14%)
Aug 03, 2010 23.85 24.02 23.53 23.67 2,840,032 -0.25(-1.06%)
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.