Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.58 24.68 24.08 24.28 3,281,842 -0.13(-0.54%)
Sep 29, 2010 24.29 24.51 24.19 24.41 2,379,600 +0.10(+0.41%)
Sep 28, 2010 24.18 24.38 23.73 24.31 2,755,121 +0.18(+0.73%)
Sep 27, 2010 24.21 24.25 23.99 24.14 3,034,656 -0.05(-0.19%)
Sep 24, 2010 23.75 24.21 23.72 24.18 2,946,094 +0.80(+3.41%)
Sep 23, 2010 23.48 23.83 23.33 23.38 2,657,788 -0.27(-1.14%)
Sep 22, 2010 23.85 24.03 23.48 23.65 4,821,021 -0.29(-1.21%)
Sep 21, 2010 24.10 24.23 23.91 23.94 3,126,474 -0.15(-0.61%)
Sep 20, 2010 23.53 24.14 23.37 24.09 3,014,274 +0.61(+2.59%)
Sep 17, 2010 23.48 23.58 23.14 23.48 3,201,974 -0.07(-0.31%)
Sep 15, 2010 23.33 23.63 23.18 23.56 1,870,359 +0.15(+0.63%)
Sep 14, 2010 23.42 23.62 23.32 23.41 2,316,484 -0.07(-0.31%)
Sep 13, 2010 23.22 23.56 23.16 23.48 2,807,127 +0.54(+2.33%)
Sep 10, 2010 23.02 23.11 22.84 22.95 2,628,132 +0.04(+0.20%)
Sep 09, 2010 23.23 23.26 22.74 22.90 1,678,498 -0.00(-0.02%)
Sep 08, 2010 22.84 23.08 22.80 22.91 2,135,064 +0.11(+0.50%)
Sep 07, 2010 23.14 23.16 22.73 22.79 2,239,499 -0.43(-1.85%)
Sep 03, 2010 23.17 23.32 22.99 23.22 2,474,858 +0.39(+1.72%)
Sep 02, 2010 22.58 22.89 22.51 22.83 2,274,522 +0.25(+1.09%)
Sep 01, 2010 22.10 22.59 22.05 22.58 5,454,097 +0.80(+3.68%)
Aug 31, 2010 21.75 22.00 21.56 21.78 26,421 -0.02(-0.11%)
Aug 30, 2010 22.17 22.30 21.81 21.81 2,432,273 -0.49(-2.22%)
Aug 27, 2010 21.71 22.34 21.56 22.30 2,878,187 +0.53(+2.42%)
Aug 26, 2010 21.97 22.17 21.68 21.77 2,321,436 -0.12(-0.56%)
Aug 25, 2010 21.41 21.96 21.34 21.90 3,274,751 +0.27(+1.23%)
Aug 24, 2010 21.49 21.82 21.26 21.63 4,030,843 -0.19(-0.87%)
Aug 23, 2010 22.24 22.38 21.82 21.82 2,238,352 -0.28(-1.29%)
Aug 20, 2010 22.00 22.12 21.75 22.11 3,423,044 -0.00(-0.02%)
Aug 19, 2010 22.60 22.67 22.02 22.11 3,975,198 -0.60(-2.63%)
Aug 18, 2010 22.60 22.91 22.36 22.71 3,790,011 +0.11(+0.47%)
Aug 17, 2010 22.44 22.80 22.33 22.60 3,396,301 +0.38(+1.69%)
Aug 16, 2010 21.92 22.34 21.82 22.22 5,793,052 +0.14(+0.65%)
Aug 13, 2010 22.08 22.31 22.06 22.08 5,964,234 -0.28(-1.24%)
Aug 12, 2010 22.00 22.47 21.88 22.36 9,134,348 -0.09(-0.40%)
Aug 11, 2010 22.87 22.87 22.39 22.45 7,374,862 -0.86(-3.70%)
Aug 10, 2010 23.54 23.59 23.13 23.31 5,062,749 -0.41(-1.74%)
Aug 09, 2010 23.67 23.82 23.50 23.72 1,752,181 +0.22(+0.94%)
Aug 06, 2010 23.50 23.57 23.01 23.50 5,278,752 -0.13(-0.57%)
Aug 05, 2010 23.73 23.87 23.62 23.64 2,604,719 -0.31(-1.30%)
Aug 04, 2010 23.80 24.01 23.74 23.95 2,869,681 +0.27(+1.14%)
Aug 03, 2010 23.85 24.03 23.53 23.68 2,839,499 -0.25(-1.06%)
Aug 02, 2010 23.93 24.07 23.73 23.93 2,872,937 +0.38(+1.60%)
Jul 30, 2010 23.56 23.74 23.12 23.56 3,055,541 +0.02(+0.07%)
Jul 29, 2010 23.81 23.90 23.17 23.54 2,467,661 -0.06(-0.26%)
Jul 28, 2010 23.95 24.06 23.49 23.60 8,527,691 -0.39(-1.64%)
Jul 27, 2010 24.28 24.39 23.91 23.99 2,953,279 -0.09(-0.36%)
Jul 26, 2010 23.68 24.09 23.53 24.08 4,299,198 +0.53(+2.26%)
Jul 23, 2010 22.96 23.61 22.90 23.55 5,121,200 +0.47(+2.04%)
Jul 22, 2010 22.62 23.14 22.62 23.08 2,939,659 +0.75(+3.37%)
Jul 21, 2010 22.91 22.93 22.27 22.33 2,333,389 -0.38(-1.69%)
Jul 20, 2010 22.06 22.76 21.95 22.71 3,585,839 +0.37(+1.66%)
Jul 19, 2010 22.28 22.38 21.93 22.34 2,304,993 +0.09(+0.42%)
Jul 16, 2010 22.24 22.91 22.18 22.24 3,160,497 -0.81(-3.51%)
Jul 15, 2010 23.29 23.30 22.75 23.05 3,568,337 -0.19(-0.83%)
Jul 14, 2010 23.26 23.38 23.06 23.25 2,305,600 -0.07(-0.32%)
Jul 13, 2010 22.94 23.41 22.82 23.32 3,491,520 +0.69(+3.07%)
Jul 12, 2010 22.80 22.95 22.40 22.62 2,580,188 -0.21(-0.91%)
Jul 09, 2010 22.83 22.85 22.49 22.83 2,383,975 +0.31(+1.40%)
Jul 08, 2010 22.45 22.55 22.20 22.52 2,844,409 +0.33(+1.47%)
Jul 07, 2010 21.54 22.22 21.52 22.19 5,280,046 +0.71(+3.28%)
Jul 06, 2010 22.12 22.31 21.36 21.49 4,969,712 -0.26(-1.21%)
Jul 02, 2010 21.75 22.11 21.64 21.75 4,594,696 -0.22(-0.99%)
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.