Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.73 27.02 26.41 26.57 2,964,396 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.52 26.69 1,534,973 -0.24(-0.90%)
Apr 28, 2008 26.76 27.01 26.59 26.93 4,035,247 +0.17(+0.63%)
Apr 25, 2008 26.62 26.82 26.27 26.76 1,362,395 +0.28(+1.06%)
Apr 24, 2008 26.10 26.62 25.77 26.48 2,930,656 +0.42(+1.60%)
Apr 23, 2008 26.09 26.25 25.88 26.06 2,224,155 -0.01(-0.02%)
Apr 22, 2008 26.35 26.35 25.77 26.07 3,463,616 -0.43(-1.63%)
Apr 21, 2008 26.48 26.61 26.35 26.50 1,168,786 -0.09(-0.34%)
Apr 18, 2008 26.67 26.79 26.47 26.59 4,012,327 +0.37(+1.41%)
Apr 17, 2008 26.27 26.30 26.02 26.22 1,139,510 -0.11(-0.40%)
Apr 16, 2008 25.89 26.43 25.86 26.33 2,800,077 +0.77(+3.02%)
Apr 15, 2008 25.59 25.66 25.36 25.55 3,598,553 +0.14(+0.53%)
Apr 14, 2008 25.51 25.73 25.37 25.42 2,043,386 -0.14(-0.53%)
Apr 11, 2008 25.90 25.93 25.46 25.55 2,677,724 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.79 26.14 1,706,711 +0.19(+0.72%)
Apr 09, 2008 26.41 26.50 25.87 25.96 2,540,916 -0.40(-1.53%)
Apr 08, 2008 26.26 26.48 26.20 26.36 2,330,041 -0.03(-0.13%)
Apr 07, 2008 26.72 26.77 26.36 26.39 2,165,645 -0.14(-0.51%)
Apr 04, 2008 26.56 26.78 26.34 26.53 8,236,208 +0.06(+0.22%)
Apr 03, 2008 26.32 26.66 26.26 26.47 2,852,613 -0.05(-0.18%)
Apr 02, 2008 26.43 26.70 26.22 26.52 10,747,238 +0.11(+0.40%)
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.