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 (%)
Apr 28, 2006 25.98 26.44 25.98 26.30 4,742,497 +0.20(+0.77%)
Apr 27, 2006 26.19 26.41 25.90 26.10 10,672,418 -0.24(-0.92%)
Apr 26, 2006 26.26 26.60 26.25 26.34 9,504,606 +0.04(+0.17%)
Apr 25, 2006 26.44 26.44 26.14 26.30 1,669,295 -0.08(-0.31%)
Apr 24, 2006 26.48 26.48 26.28 26.38 2,261,642 -0.22(-0.82%)
Apr 21, 2006 26.74 26.75 26.42 26.60 6,815,710 -0.02(-0.08%)
Apr 20, 2006 26.74 26.74 26.34 26.62 7,908,299 -0.04(-0.14%)
Apr 19, 2006 26.43 26.73 26.43 26.65 7,850,206 +0.23(+0.87%)
Apr 18, 2006 25.91 26.44 25.90 26.42 7,483,527 +0.63(+2.44%)
Apr 17, 2006 25.80 25.88 25.62 25.80 2,821,714 +0.01(+0.03%)
Apr 13, 2006 25.75 25.88 25.52 25.79 1,443,627 +0.04(+0.14%)
Apr 12, 2006 25.57 25.77 25.55 25.75 4,874,074 +0.17(+0.68%)
Apr 11, 2006 25.96 26.05 25.53 25.58 2,426,734 -0.36(-1.38%)
Apr 10, 2006 26.01 26.13 25.83 25.94 1,905,638 -0.07(-0.26%)
Apr 07, 2006 26.45 26.51 25.95 26.01 3,125,087 -0.33(-1.25%)
Apr 06, 2006 26.33 26.37 26.15 26.34 1,465,722 +0.01(+0.03%)
Apr 05, 2006 26.23 26.38 26.10 26.33 1,373,866 +0.06(+0.25%)
Apr 04, 2006 26.13 26.32 26.01 26.26 6,953,742 +0.16(+0.62%)
Apr 03, 2006 26.33 26.43 26.06 26.10 4,707,740 -0.15(-0.58%)
Mar 31, 2006 26.26 26.27 26.06 26.25 1,493,776 +0.07(+0.28%)
Mar 30, 2006 26.25 26.44 26.01 26.18 1,762,889 -0.02(-0.09%)
Mar 29, 2006 25.91 26.22 25.84 26.21 4,697,562 +0.37(+1.43%)
Mar 28, 2006 25.87 26.05 25.75 25.84 3,932,426 -0.11(-0.43%)
Mar 27, 2006 25.99 25.99 25.79 25.95 1,382,804 -0.05(-0.19%)
Mar 24, 2006 25.86 26.00 25.78 26.00 1,292,686 +0.14(+0.55%)
Mar 23, 2006 25.73 25.86 25.63 25.86 1,689,156 +0.18(+0.71%)
Mar 22, 2006 25.32 25.77 25.30 25.67 3,242,017 +0.22(+0.85%)
Mar 21, 2006 25.64 25.82 25.42 25.46 5,690,102 -0.18(-0.71%)
Mar 20, 2006 25.65 25.69 25.51 25.64 8,730,285 +0.03(+0.11%)
Mar 17, 2006 25.66 25.66 25.49 25.61 5,789,902 +0.10(+0.41%)
Mar 16, 2006 25.63 25.74 25.51 25.51 7,709,195 -0.03(-0.11%)
Mar 15, 2006 25.31 25.53 25.22 25.53 2,537,954 +0.21(+0.83%)
Mar 14, 2006 24.97 25.32 24.89 25.32 3,410,585 +0.29(+1.14%)
Mar 13, 2006 25.07 25.21 24.95 25.04 6,009,612 +0.08(+0.34%)
Mar 10, 2006 24.63 24.97 24.53 24.95 4,536,938 +0.35(+1.42%)
Mar 09, 2006 24.77 24.92 24.60 24.60 1,009,918 -0.17(-0.70%)
Mar 08, 2006 24.66 24.82 22.79 24.78 5,005,155 +0.05(+0.21%)
Mar 07, 2006 24.98 25.01 24.64 24.72 2,591,330 -0.30(-1.21%)
Mar 06, 2006 25.30 25.33 24.97 25.03 2,798,130 -0.25(-1.00%)
Mar 03, 2006 25.35 25.55 25.27 25.28 4,160,577 -0.17(-0.65%)
Mar 02, 2006 25.42 25.53 25.28 25.45 4,663,550 -0.02(-0.08%)
Mar 01, 2006 25.17 25.47 25.06 25.47 8,793,343 +0.39(+1.57%)
Feb 28, 2006 25.36 25.37 25.04 25.07 2,714,715 -0.29(-1.16%)
Feb 27, 2006 25.38 25.51 25.33 25.36 12,595,186 +0.03(+0.11%)
Feb 24, 2006 25.16 25.34 25.09 25.34 3,298,620 +0.17(+0.69%)
Feb 23, 2006 25.16 25.30 25.04 25.16 3,684,415 -0.02(-0.08%)
Feb 22, 2006 25.05 25.23 24.96 25.18 5,097,507 +0.13(+0.53%)
Feb 21, 2006 25.18 25.19 24.89 25.05 3,071,463 -0.02(-0.08%)
Feb 17, 2006 25.14 25.15 24.99 25.07 1,398,692 -0.06(-0.26%)
Feb 16, 2006 24.93 25.14 24.93 25.14 1,832,153 +0.24(+0.97%)
Feb 15, 2006 24.70 24.90 24.61 24.89 4,425,221 +0.19(+0.77%)
Feb 14, 2006 24.47 24.77 24.26 24.70 5,004,410 +0.28(+1.14%)
Feb 13, 2006 24.56 24.58 24.30 24.43 3,263,119 -0.19(-0.75%)
Feb 10, 2006 24.58 24.65 24.31 24.61 4,285,451 -0.04(-0.16%)
Feb 09, 2006 24.87 24.96 24.60 24.65 3,052,844 -0.17(-0.68%)
Feb 08, 2006 24.77 24.84 24.53 24.82 2,463,973 +0.12(+0.49%)
Feb 07, 2006 25.05 25.11 24.65 24.70 2,219,189 -0.36(-1.43%)
Feb 06, 2006 24.90 25.07 24.76 25.06 2,443,119 +0.13(+0.52%)
Feb 03, 2006 24.91 25.11 24.80 24.93 1,199,588 -0.11(-0.43%)
Feb 02, 2006 25.24 25.32 24.84 25.04 5,234,795 -0.25(-0.97%)
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.