Skip to main content

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

118.01 +2.15 (+1.86%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.49 23.83 23.22 23.28 4,908,142 -0.24(-1.01%)
Jun 29, 2010 23.98 24.01 23.37 23.51 3,546,880 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,334,391 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,324 -0.35(-1.43%)
Jun 23, 2010 24.44 24.67 24.12 24.39 2,776,720 -0.11(-0.45%)
Jun 22, 2010 25.09 25.34 24.48 24.50 2,422,327 -0.48(-1.93%)
Jun 21, 2010 25.55 25.66 24.85 24.98 2,379,916 -0.24(-0.94%)
Jun 18, 2010 25.22 25.42 25.09 25.22 1,869,371 +0.01(+0.05%)
Jun 17, 2010 25.35 25.36 24.94 25.20 1,698,162 +0.02(+0.09%)
Jun 16, 2010 25.11 25.45 25.05 25.18 2,848,498 -0.14(-0.54%)
Jun 15, 2010 24.98 25.39 24.86 25.32 2,491,966 +0.55(+2.22%)
Jun 14, 2010 24.94 25.19 24.70 24.77 2,819,356 +0.13(+0.54%)
Jun 11, 2010 24.02 24.64 23.94 24.64 2,300,897 +0.35(+1.43%)
Jun 10, 2010 23.92 24.30 23.85 24.29 2,497,895 +0.76(+3.21%)
Jun 09, 2010 23.70 24.07 23.43 23.53 3,184,390 +0.04(+0.16%)
Jun 08, 2010 23.62 23.78 23.10 23.49 7,064,955 -0.06(-0.24%)
Jun 07, 2010 24.25 24.32 23.52 23.55 5,980,557 -0.59(-2.45%)
Jun 04, 2010 24.14 24.90 24.06 24.14 5,985,121 -1.22(-4.83%)
Jun 03, 2010 25.04 25.43 25.00 25.37 3,366,188 +0.34(+1.34%)
Jun 02, 2010 24.47 25.04 24.28 25.03 3,132,189 +0.68(+2.79%)
Jun 01, 2010 24.78 25.15 24.34 24.35 3,990,164 -0.73(-2.91%)
May 28, 2010 25.08 25.40 24.91 25.08 5,315,807 -0.30(-1.17%)
May 27, 2010 24.99 25.43 24.84 25.38 3,329,799 +0.97(+3.98%)
May 26, 2010 24.51 25.05 24.32 24.41 5,261,212 -0.02(-0.07%)
May 25, 2010 23.85 24.44 23.52 24.43 13,289,054 -0.05(-0.19%)
May 24, 2010 24.67 24.92 24.46 24.47 13,871,805 -0.37(-1.49%)
May 21, 2010 24.07 25.01 23.98 24.84 6,326,081 +0.34(+1.40%)
May 20, 2010 24.57 25.11 24.49 24.50 6,418,681 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.80 5,025,262 -0.26(-1.01%)
May 18, 2010 26.93 26.97 25.96 26.06 6,176,295 -0.52(-1.97%)
May 17, 2010 26.62 26.83 25.79 26.58 12,830,505 +0.17(+0.63%)
May 14, 2010 26.41 26.77 26.08 26.41 3,079,306 -0.51(-1.88%)
May 13, 2010 27.07 27.30 26.76 26.92 4,947,804 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.45 27.16 3,386,031 +0.81(+3.06%)
May 11, 2010 26.44 26.74 26.31 26.35 5,922,860 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.80 26.22 7,434,090 +1.33(+5.35%)
May 07, 2010 25.31 25.70 24.62 24.89 9,228,697 +2.56(+11.46%)
May 06, 2010 25.67 26.61 11.73 22.33 9,436 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.52 5,572,551 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.69 26.83 6,501,696 -0.79(-2.85%)
May 03, 2010 27.18 27.65 27.18 27.62 3,230,450 +0.61(+2.24%)
Apr 30, 2010 27.98 28.01 27.01 27.01 3,594,712 -0.95(-3.41%)
Apr 29, 2010 27.50 27.98 27.34 27.97 10,669,909 +0.65(+2.39%)
Apr 28, 2010 27.39 27.46 27.15 27.32 4,095,402 +0.08(+0.30%)
Apr 27, 2010 27.76 28.01 27.20 27.23 5,205,630 -0.64(-2.28%)
Apr 26, 2010 28.00 28.18 27.85 27.87 2,950,103 -0.10(-0.35%)
Apr 23, 2010 27.75 28.01 27.58 27.97 2,158,989 +0.27(+0.96%)
Apr 22, 2010 27.13 27.75 26.97 27.70 3,267,692 +0.33(+1.19%)
Apr 21, 2010 27.23 27.41 27.13 27.38 3,968,828 +0.21(+0.76%)
Apr 20, 2010 26.98 27.18 26.84 27.17 4,410,906 +0.33(+1.25%)
Apr 19, 2010 26.71 26.97 26.40 26.83 3,434,676 -0.06(-0.21%)
Apr 16, 2010 27.09 27.23 26.69 26.89 3,321,811 -0.27(-1.01%)
Apr 15, 2010 27.09 27.23 27.07 27.16 3,539,844 +0.04(+0.14%)
Apr 14, 2010 26.71 27.13 26.69 27.13 2,908,120 +0.53(+2.00%)
Apr 13, 2010 26.45 26.59 26.29 26.59 2,098,956 +0.07(+0.26%)
Apr 12, 2010 26.43 26.56 26.33 26.53 2,211,115 +0.11(+0.41%)
Apr 09, 2010 26.30 26.42 26.10 26.42 2,037,424 +0.14(+0.52%)
Apr 08, 2010 26.24 26.38 26.02 26.28 2,427,870 -0.05(-0.18%)
Apr 07, 2010 26.36 26.45 26.15 26.33 1,913,537 -0.06(-0.23%)
Apr 06, 2010 26.15 26.45 26.10 26.39 2,356,219 +0.11(+0.43%)
Apr 05, 2010 25.87 26.28 25.78 26.28 4,707,404 +0.47(+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.