Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.56 27.57 27.17 27.36 976,901 -0.13(-0.46%)
Oct 30, 2006 27.25 27.55 27.17 27.49 641,297 +0.08(+0.31%)
Oct 27, 2006 27.59 27.72 27.33 27.40 1,495,497 -0.32(-1.16%)
Oct 26, 2006 27.59 27.77 27.33 27.73 2,624,774 +0.21(+0.77%)
Oct 25, 2006 27.34 27.53 27.25 27.51 2,572,020 +0.25(+0.90%)
Oct 24, 2006 26.88 27.32 26.88 27.27 946,755 +0.07(+0.25%)
Oct 23, 2006 27.09 27.38 26.96 27.20 1,714,758 +0.04(+0.14%)
Oct 20, 2006 27.42 27.42 27.08 27.16 1,350,186 -0.17(-0.64%)
Oct 19, 2006 27.28 27.42 27.14 27.34 633,996 +0.05(+0.19%)
Oct 18, 2006 27.39 27.60 27.16 27.29 559,104 -0.03(-0.11%)
Oct 17, 2006 27.42 27.42 27.11 27.32 1,052,264 -0.19(-0.69%)
Oct 16, 2006 27.32 27.55 27.26 27.51 954,763 +0.21(+0.76%)
Oct 13, 2006 27.16 27.33 27.07 27.30 2,051,068 +0.19(+0.70%)
Oct 12, 2006 26.73 27.11 26.67 27.11 1,181,089 +0.46(+1.74%)
Oct 11, 2006 26.61 26.75 26.39 26.64 1,455,224 -0.06(-0.24%)
Oct 10, 2006 26.68 26.77 26.53 26.71 2,254,315 +0.06(+0.22%)
Oct 09, 2006 26.53 26.70 26.33 26.65 920,614 +0.19(+0.72%)
Oct 06, 2006 26.53 26.58 26.29 26.46 1,978,295 -0.17(-0.65%)
Oct 05, 2006 26.33 26.64 26.30 26.63 2,243,010 +0.33(+1.26%)
Oct 04, 2006 25.69 26.33 25.62 26.30 1,517,871 +0.53(+2.04%)
Oct 03, 2006 25.74 25.93 25.54 25.77 2,840,267 -0.00(-0.02%)
Oct 02, 2006 26.03 26.08 25.74 25.78 1,771,281 -0.25(-0.95%)
Sep 29, 2006 26.29 26.39 26.02 26.02 3,445,767 -0.30(-1.13%)
Sep 28, 2006 26.41 26.52 26.18 26.32 1,298,374 -0.14(-0.53%)
Sep 27, 2006 26.34 26.46 26.24 26.46 2,421,999 +0.14(+0.55%)
Sep 26, 2006 26.18 26.39 26.11 26.32 3,237,339 +0.15(+0.57%)
Sep 25, 2006 25.94 26.26 25.71 26.17 1,771,987 +0.28(+1.10%)
Sep 22, 2006 26.05 26.09 25.72 25.88 1,411,184 -0.30(-1.14%)
Sep 21, 2006 26.44 26.53 26.07 26.18 880,577 -0.23(-0.87%)
Sep 20, 2006 26.30 26.52 26.25 26.41 4,857,658 +0.28(+1.09%)
Sep 19, 2006 26.26 26.28 25.79 26.13 1,324,751 -0.16(-0.60%)
Sep 18, 2006 26.25 26.42 26.11 26.28 1,033,424 +0.07(+0.26%)
Sep 15, 2006 26.33 26.40 26.14 26.22 5,278,281 +0.06(+0.23%)
Sep 14, 2006 26.16 26.26 26.07 26.16 1,345,476 -0.14(-0.53%)
Sep 13, 2006 26.12 26.32 26.02 26.30 3,700,355 +0.25(+0.95%)
Sep 12, 2006 25.51 26.12 25.51 26.05 998,097 +0.55(+2.15%)
Sep 11, 2006 25.45 25.63 25.23 25.50 685,573 -0.08(-0.33%)
Sep 08, 2006 25.51 25.60 25.45 25.59 1,033,424 +0.11(+0.45%)
Sep 07, 2006 25.50 25.74 25.41 25.47 2,097,229 -0.17(-0.65%)
Sep 06, 2006 25.98 25.98 25.63 25.64 1,150,237 -0.48(-1.85%)
Sep 05, 2006 26.01 26.19 25.92 26.12 1,414,245 +0.15(+0.57%)
Sep 01, 2006 25.95 26.08 25.80 25.97 668,616 +0.12(+0.48%)
Aug 31, 2006 25.91 25.99 25.83 25.85 601,260 +0.00(+0.02%)
Aug 30, 2006 25.77 25.94 25.68 25.85 5,563,250 +0.11(+0.45%)
Aug 29, 2006 25.56 25.80 25.37 25.73 1,928,131 +0.20(+0.78%)
Aug 28, 2006 25.26 25.60 25.26 25.53 1,107,845 +0.27(+1.06%)
Aug 25, 2006 25.19 25.45 25.18 25.26 786,608 +0.04(+0.17%)
Aug 24, 2006 25.35 25.40 25.07 25.22 1,761,860 -0.10(-0.40%)
Aug 23, 2006 25.68 25.79 25.24 25.32 1,077,935 -0.38(-1.49%)
Aug 22, 2006 25.57 25.76 25.54 25.71 1,235,728 +0.06(+0.25%)
Aug 21, 2006 25.82 25.82 25.51 25.64 1,310,620 -0.25(-0.97%)
Aug 18, 2006 25.88 25.89 25.59 25.89 724,904 +0.12(+0.46%)
Aug 17, 2006 25.75 25.94 25.71 25.77 1,403,412 -0.03(-0.12%)
Aug 16, 2006 25.59 25.82 25.48 25.80 3,256,887 +0.39(+1.55%)
Aug 15, 2006 25.23 25.41 25.12 25.41 936,157 +0.52(+2.08%)
Aug 14, 2006 24.97 25.19 24.81 24.89 1,182,502 +0.10(+0.41%)
Aug 11, 2006 24.92 24.92 24.68 24.79 1,257,630 -0.20(-0.82%)
Aug 10, 2006 24.66 25.09 24.63 24.99 1,965,813 +0.15(+0.60%)
Aug 09, 2006 25.32 25.41 24.81 24.84 1,639,630 -0.20(-0.80%)
Aug 08, 2006 25.38 25.55 25.00 25.04 1,960,867 -0.33(-1.31%)
Aug 07, 2006 25.46 25.46 25.18 25.37 782,368 -0.12(-0.48%)
Aug 04, 2006 25.97 26.07 25.28 25.50 2,897,496 -0.20(-0.78%)
Aug 03, 2006 25.10 25.70 25.05 25.70 1,422,488 +0.35(+1.37%)
Aug 02, 2006 25.18 25.48 25.18 25.35 1,342,650 +0.23(+0.91%)
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.