Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 22.33 22.65 22.07 22.13 5,163,160 -0.22(-1.01%)
Jun 29, 2010 22.80 22.82 22.21 22.35 3,731,169 -0.94(-4.04%)
Jun 25, 2010 23.29 23.32 22.71 23.29 5,611,556 +0.44(+1.92%)
Jun 24, 2010 23.00 23.20 22.81 22.85 2,410,377 -0.33(-1.43%)
Jun 23, 2010 23.24 23.45 22.93 23.18 2,920,993 -0.02(-0.10%)
Jun 22, 2010 23.77 24.01 23.19 23.21 2,556,959 -0.46(-1.93%)
Jun 21, 2010 24.20 24.31 23.54 23.66 2,512,191 -0.22(-0.94%)
Jun 18, 2010 23.89 24.08 23.77 23.89 1,973,269 +0.01(+0.05%)
Jun 17, 2010 24.02 24.02 23.62 23.88 1,792,545 +0.02(+0.09%)
Jun 16, 2010 23.79 24.11 23.73 23.86 3,006,816 -0.13(-0.54%)
Jun 15, 2010 23.66 24.05 23.55 23.99 2,630,468 +0.52(+2.22%)
Jun 14, 2010 23.62 23.86 23.40 23.46 2,976,054 +0.13(+0.54%)
Jun 11, 2010 22.75 23.35 22.68 23.34 2,428,780 +0.33(+1.43%)
Jun 10, 2010 22.66 23.02 22.59 23.01 2,636,726 +0.72(+3.21%)
Jun 09, 2010 22.45 22.81 22.20 22.29 3,361,377 +0.04(+0.16%)
Jun 08, 2010 22.38 22.52 21.89 22.26 7,457,621 -0.05(-0.24%)
Jun 07, 2010 22.97 23.04 22.28 22.31 6,312,953 -0.56(-2.45%)
Jun 04, 2010 22.87 23.59 22.79 22.87 6,317,771 -1.16(-4.82%)
Jun 03, 2010 23.72 24.09 23.68 24.03 3,553,279 +0.32(+1.34%)
Jun 02, 2010 23.18 23.73 23.00 23.71 3,306,275 +0.64(+2.79%)
Jun 01, 2010 23.48 23.82 23.06 23.07 4,211,935 -0.69(-2.91%)
May 28, 2010 23.76 24.06 23.60 23.76 5,611,257 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.04 3,514,867 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.04 23.12 5,553,627 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.28 23.14 14,027,652 -0.04(-0.19%)
May 24, 2010 23.37 23.61 23.18 23.18 14,642,791 -0.35(-1.49%)
May 21, 2010 22.81 23.69 22.72 23.53 6,677,681 +0.33(+1.40%)
May 20, 2010 23.27 23.79 23.20 23.21 6,775,428 -1.23(-5.03%)
May 19, 2010 24.53 24.84 24.08 24.44 5,304,563 -0.25(-1.01%)
May 18, 2010 25.51 25.55 24.59 24.69 6,519,569 -0.50(-1.97%)
May 17, 2010 25.22 25.41 24.43 25.18 13,543,617 +0.16(+0.63%)
May 14, 2010 25.02 25.36 24.71 25.02 3,250,452 -0.48(-1.88%)
May 13, 2010 25.65 25.86 25.35 25.50 5,222,800 -0.22(-0.87%)
May 12, 2010 25.07 25.73 25.06 25.73 3,574,225 +0.76(+3.06%)
May 11, 2010 25.05 25.33 24.93 24.96 6,252,049 +0.12(+0.47%)
May 10, 2010 24.48 24.84 24.44 24.84 7,847,273 +1.26(+5.35%)
May 07, 2010 23.97 24.34 23.33 23.58 9,741,623 +2.42(+11.46%)
May 06, 2010 24.31 25.21 11.11 21.16 9,960 -3.96(-15.77%)
May 05, 2010 25.17 25.47 25.03 25.12 5,882,270 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.28 25.42 6,863,057 -0.74(-2.84%)
May 03, 2010 25.75 26.20 25.75 26.17 3,409,997 +0.57(+2.24%)
Apr 30, 2010 26.51 26.53 25.59 25.59 3,794,504 -0.90(-3.41%)
Apr 29, 2010 26.05 26.50 25.90 26.50 11,262,936 +0.62(+2.39%)
Apr 28, 2010 25.95 26.01 25.72 25.88 4,323,022 +0.08(+0.30%)
Apr 27, 2010 26.30 26.54 25.76 25.80 5,494,956 -0.60(-2.28%)
Apr 26, 2010 26.53 26.69 26.38 26.40 3,114,068 -0.09(-0.35%)
Apr 23, 2010 26.29 26.53 26.13 26.50 2,278,984 +0.25(+0.96%)
Apr 22, 2010 25.70 26.29 25.55 26.24 3,449,308 +0.31(+1.19%)
Apr 21, 2010 25.79 25.97 25.70 25.93 4,189,413 +0.20(+0.76%)
Apr 20, 2010 25.56 25.75 25.43 25.74 4,656,062 +0.32(+1.25%)
Apr 19, 2010 25.30 25.55 25.01 25.42 3,625,573 -0.05(-0.21%)
Apr 16, 2010 25.66 25.80 25.28 25.47 3,506,436 -0.26(-1.01%)
Apr 15, 2010 25.67 25.80 25.65 25.73 3,736,587 +0.04(+0.14%)
Apr 14, 2010 25.30 25.70 25.28 25.70 3,069,752 +0.50(+2.00%)
Apr 13, 2010 25.06 25.19 24.91 25.19 2,215,615 +0.07(+0.26%)
Apr 12, 2010 25.04 25.16 24.95 25.13 2,334,008 +0.10(+0.41%)
Apr 09, 2010 24.91 25.03 24.73 25.03 2,150,663 +0.13(+0.52%)
Apr 08, 2010 24.86 24.99 24.65 24.90 2,562,809 -0.04(-0.18%)
Apr 07, 2010 24.97 25.06 24.77 24.94 2,019,891 -0.06(-0.23%)
Apr 06, 2010 24.77 25.06 24.72 25.00 2,487,176 +0.11(+0.43%)
Apr 05, 2010 24.51 24.89 24.42 24.89 4,969,038 +0.44(+1.81%)
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.