S&P Small-Cap Ishares Core ETF (NY: IJR )

110.43 USD -1.68 (-1.50%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 70.87 70.87 69.30 69.49 650,566 -1.22(-1.73%)
Apr 27, 2007 70.70 70.90 70.43 70.71 413,531 -0.33(-0.46%)
Apr 26, 2007 70.67 71.07 70.30 71.04 477,458 +0.37(+0.52%)
Apr 25, 2007 70.74 70.97 70.22 70.67 444,201 +0.43(+0.61%)
Apr 24, 2007 70.40 70.41 69.73 70.24 353,809 -0.05(-0.07%)
Apr 23, 2007 70.20 70.62 70.09 70.29 916,527 -0.11(-0.16%)
Apr 20, 2007 70.25 70.40 69.95 70.40 2,458,898 +0.79(+1.13%)
Apr 19, 2007 69.34 69.91 69.04 69.61 5,503,254 -0.14(-0.20%)
Apr 18, 2007 69.97 70.08 69.70 69.75 1,070,165 -0.44(-0.63%)
Apr 17, 2007 70.46 70.48 69.91 70.19 767,718 -0.17(-0.24%)
Apr 16, 2007 69.89 70.36 69.77 70.36 456,144 +0.83(+1.19%)
Apr 13, 2007 69.01 69.53 68.86 69.53 802,100 +0.53(+0.77%)
Apr 12, 2007 68.56 69.14 68.16 69.00 3,900,075 +0.36(+0.52%)
Apr 11, 2007 69.23 69.23 68.36 68.64 639,700 -0.48(-0.69%)
Apr 10, 2007 68.81 69.28 68.81 69.12 547,022 +0.24(+0.35%)
Apr 09, 2007 69.11 69.11 68.74 68.88 866,000 +0.08(+0.12%)
Apr 05, 2007 68.69 69.08 68.69 68.80 960,200 -0.10(-0.15%)
Apr 04, 2007 68.89 68.92 68.55 68.90 495,706 +0.11(+0.16%)
Apr 03, 2007 68.36 69.00 68.36 68.79 475,800 +0.65(+0.95%)
Apr 02, 2007 68.04 68.28 67.83 68.14 691,300 +0.23(+0.34%)
Mar 30, 2007 68.03 68.34 67.50 67.91 838,625 +0.00(+0.00%)
Mar 29, 2007 68.03 68.20 67.32 67.91 785,900 +0.33(+0.49%)
Mar 28, 2007 67.76 68.04 67.32 67.58 781,100 -0.55(-0.81%)
Mar 27, 2007 68.27 68.28 67.79 68.13 349,735 -0.20(-0.29%)
Mar 26, 2007 68.80 68.83 67.98 68.33 1,456,190 -0.38(-0.55%)
Mar 23, 2007 68.56 68.78 68.40 68.71 1,536,900 +0.18(+0.26%)
Mar 22, 2007 68.61 68.61 68.07 68.53 541,431 +0.10(+0.15%)
Mar 21, 2007 67.42 68.54 67.16 68.43 666,600 +1.13(+1.68%)
Mar 20, 2007 66.63 67.30 66.52 67.30 441,600 +0.58(+0.87%)
Mar 19, 2007 66.41 66.97 66.41 66.72 1,285,800 +0.67(+1.01%)
Mar 16, 2007 66.40 66.49 65.80 66.05 1,017,200 -0.20(-0.30%)
Mar 15, 2007 65.71 66.36 65.71 66.25 1,664,600 +0.47(+0.71%)
Mar 14, 2007 64.94 65.86 64.48 65.78 1,980,400 +0.64(+0.98%)
Mar 13, 2007 66.67 66.44 65.08 65.14 787,800 -1.53(-2.29%)
Mar 12, 2007 66.32 66.80 66.22 66.67 584,200 +0.17(+0.26%)
Mar 09, 2007 66.69 66.69 65.98 66.50 596,300 +0.27(+0.41%)
Mar 08, 2007 66.16 66.57 65.91 66.23 904,800 +0.68(+1.04%)
Mar 07, 2007 65.65 66.08 65.37 65.55 591,100 -0.08(-0.12%)
Mar 06, 2007 65.00 65.97 64.84 65.63 1,044,300 +1.48(+2.31%)
Mar 05, 2007 64.55 65.75 64.15 64.15 1,886,300 -1.32(-2.02%)
Mar 02, 2007 66.56 66.63 65.47 65.47 1,441,700 -1.26(-1.89%)
Mar 01, 2007 65.74 67.15 65.17 66.73 2,137,891 -0.15(-0.22%)
Feb 28, 2007 66.57 67.31 66.09 66.88 1,200,500 +0.39(+0.59%)
Feb 27, 2007 68.24 68.42 66.49 66.49 2,065,000 -2.83(-4.08%)
Feb 26, 2007 69.80 69.89 68.90 69.32 1,020,452 -0.20(-0.29%)
Feb 23, 2007 69.78 69.78 69.29 69.52 1,227,000 -0.30(-0.43%)
Feb 22, 2007 69.86 69.91 69.24 69.82 871,600 +0.06(+0.09%)
Feb 21, 2007 69.19 69.78 69.19 69.76 1,360,100 +0.29(+0.42%)
Feb 20, 2007 68.80 69.65 68.44 69.47 670,200 +0.64(+0.93%)
Feb 16, 2007 68.65 68.92 68.23 68.83 637,300 +0.22(+0.32%)
Feb 15, 2007 68.54 68.85 68.27 68.61 514,200 +0.08(+0.12%)
Feb 14, 2007 68.40 68.83 68.25 68.53 709,235 +0.19(+0.28%)
Feb 13, 2007 67.97 68.34 67.82 68.34 4,348,392 +0.64(+0.95%)
Feb 12, 2007 68.13 68.13 67.46 67.70 1,728,780 -0.52(-0.76%)
Feb 09, 2007 68.67 68.73 67.65 68.22 800,500 -0.46(-0.67%)
Feb 08, 2007 68.35 68.77 68.28 68.68 710,100 -0.20(-0.29%)
Feb 07, 2007 68.56 68.88 68.27 68.88 457,300 +0.55(+0.80%)
Feb 06, 2007 68.24 68.33 67.78 68.33 480,900 +0.26(+0.38%)
Feb 05, 2007 68.29 68.36 67.83 68.07 839,300 -0.15(-0.22%)
Feb 02, 2007 68.23 68.39 67.98 68.22 557,200 -0.01(-0.01%)
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.