Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.49 23.82 23.21 23.27 4,909,063 -0.24(-1.01%)
Jun 29, 2010 23.98 24.00 23.36 23.51 3,547,546 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,335,392 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,754 -0.35(-1.43%)
Jun 23, 2010 24.44 24.66 24.12 24.38 2,777,242 -0.11(-0.45%)
Jun 22, 2010 25.08 25.34 24.47 24.49 2,422,782 -0.48(-1.93%)
Jun 21, 2010 25.55 25.65 24.84 24.97 2,380,363 -0.24(-0.94%)
Jun 18, 2010 25.21 25.42 25.09 25.21 1,869,721 +0.01(+0.05%)
Jun 17, 2010 25.35 25.35 24.93 25.20 1,698,480 +0.02(+0.09%)
Jun 16, 2010 25.10 25.44 25.04 25.18 2,849,032 -0.14(-0.54%)
Jun 15, 2010 24.97 25.39 24.86 25.31 2,492,433 +0.55(+2.22%)
Jun 14, 2010 24.93 25.18 24.69 24.76 2,819,885 +0.13(+0.54%)
Jun 11, 2010 24.01 24.64 23.94 24.63 2,301,329 +0.35(+1.43%)
Jun 10, 2010 23.91 24.29 23.85 24.28 2,498,363 +0.76(+3.21%)
Jun 09, 2010 23.69 24.07 23.42 23.53 3,184,988 +0.04(+0.16%)
Jun 08, 2010 23.62 23.77 23.10 23.49 7,066,280 -0.06(-0.24%)
Jun 07, 2010 24.24 24.31 23.51 23.54 5,981,679 -0.59(-2.45%)
Jun 04, 2010 24.14 24.89 24.06 24.14 5,986,244 -1.22(-4.82%)
Jun 03, 2010 25.03 25.42 25.00 25.36 3,366,819 +0.33(+1.34%)
Jun 02, 2010 24.46 25.04 24.27 25.03 3,132,777 +0.68(+2.79%)
Jun 01, 2010 24.78 25.14 24.34 24.35 3,990,913 -0.73(-2.91%)
May 28, 2010 25.08 25.39 24.91 25.08 5,316,805 -0.30(-1.17%)
May 27, 2010 24.99 25.42 24.83 25.37 3,330,424 +0.97(+3.98%)
May 26, 2010 24.50 25.04 24.32 24.40 5,262,200 -0.02(-0.07%)
May 25, 2010 23.84 24.43 23.51 24.42 13,291,548 -0.05(-0.19%)
May 24, 2010 24.67 24.91 24.46 24.47 13,874,407 -0.37(-1.49%)
May 21, 2010 24.07 25.00 23.98 24.84 6,327,268 +0.34(+1.40%)
May 20, 2010 24.56 25.11 24.48 24.49 6,419,886 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.79 5,026,205 -0.26(-1.00%)
May 18, 2010 26.92 26.97 25.95 26.05 6,177,453 -0.52(-1.97%)
May 17, 2010 26.61 26.82 25.78 26.58 12,832,912 +0.17(+0.63%)
May 14, 2010 26.41 26.76 26.08 26.41 3,079,884 -0.51(-1.88%)
May 13, 2010 27.07 27.29 26.76 26.92 4,948,732 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.44 27.15 3,386,666 +0.81(+3.06%)
May 11, 2010 26.44 26.73 26.31 26.34 5,923,972 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.79 26.22 7,435,485 +1.33(+5.35%)
May 07, 2010 25.30 25.69 24.62 24.89 9,230,429 +2.56(+11.46%)
May 06, 2010 25.66 26.60 11.73 22.33 9,437 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.51 5,573,596 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.68 26.83 6,502,916 -0.79(-2.85%)
May 03, 2010 27.18 27.65 27.18 27.61 3,231,057 +0.61(+2.24%)
Apr 30, 2010 27.98 28.00 27.01 27.01 3,595,386 -0.95(-3.41%)
Apr 29, 2010 27.49 27.97 27.33 27.96 10,671,911 +0.65(+2.39%)
Apr 28, 2010 27.38 27.45 27.15 27.31 4,096,170 +0.08(+0.30%)
Apr 27, 2010 27.75 28.01 27.19 27.23 5,206,607 -0.64(-2.28%)
Apr 26, 2010 28.00 28.17 27.84 27.86 2,950,656 -0.10(-0.35%)
Apr 23, 2010 27.75 28.00 27.58 27.96 2,159,394 +0.27(+0.96%)
Apr 22, 2010 27.12 27.74 26.96 27.70 3,268,305 +0.33(+1.19%)
Apr 21, 2010 27.22 27.41 27.12 27.37 3,969,573 +0.21(+0.76%)
Apr 20, 2010 26.97 27.17 26.84 27.16 4,411,734 +0.33(+1.25%)
Apr 19, 2010 26.70 26.97 26.40 26.83 3,435,320 -0.06(-0.21%)
Apr 16, 2010 27.08 27.22 26.68 26.89 3,322,435 -0.27(-1.01%)
Apr 15, 2010 27.09 27.23 27.07 27.16 3,540,508 +0.04(+0.14%)
Apr 14, 2010 26.70 27.12 26.68 27.12 2,908,666 +0.53(+2.00%)
Apr 13, 2010 26.45 26.59 26.29 26.59 2,099,350 +0.07(+0.26%)
Apr 12, 2010 26.43 26.55 26.33 26.52 2,211,530 +0.11(+0.41%)
Apr 09, 2010 26.29 26.41 26.10 26.41 2,037,806 +0.14(+0.52%)
Apr 08, 2010 26.24 26.37 26.01 26.28 2,428,325 -0.05(-0.18%)
Apr 07, 2010 26.35 26.45 26.15 26.32 1,913,896 -0.06(-0.23%)
Apr 06, 2010 26.15 26.45 26.09 26.38 2,356,661 +0.11(+0.42%)
Apr 05, 2010 25.86 26.27 25.77 26.27 4,708,287 +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.