Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.72 27.01 26.41 26.57 2,964,952 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.51 26.68 1,535,261 -0.24(-0.90%)
Apr 28, 2008 26.75 27.00 26.59 26.92 4,036,004 +0.17(+0.63%)
Apr 25, 2008 26.61 26.82 26.27 26.75 1,362,651 +0.28(+1.06%)
Apr 24, 2008 26.10 26.61 25.76 26.47 2,931,206 +0.42(+1.60%)
Apr 23, 2008 26.09 26.24 25.88 26.06 2,224,572 -0.01(-0.02%)
Apr 22, 2008 26.34 26.34 25.77 26.06 3,464,266 -0.43(-1.63%)
Apr 21, 2008 26.47 26.61 26.34 26.49 1,169,005 -0.09(-0.34%)
Apr 18, 2008 26.66 26.79 26.47 26.58 4,013,080 +0.37(+1.41%)
Apr 17, 2008 26.26 26.30 26.01 26.21 1,139,724 -0.11(-0.40%)
Apr 16, 2008 25.88 26.42 25.85 26.32 2,800,602 +0.77(+3.02%)
Apr 15, 2008 25.58 25.65 25.36 25.55 3,599,228 +0.14(+0.53%)
Apr 14, 2008 25.51 25.72 25.37 25.41 2,043,769 -0.14(-0.53%)
Apr 11, 2008 25.90 25.92 25.45 25.55 2,678,227 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.78 26.14 1,707,031 +0.19(+0.72%)
Apr 09, 2008 26.40 26.49 25.86 25.95 2,541,392 -0.40(-1.53%)
Apr 08, 2008 26.26 26.47 26.19 26.35 2,330,478 -0.03(-0.13%)
Apr 07, 2008 26.71 26.77 26.35 26.39 2,166,051 -0.14(-0.51%)
Apr 04, 2008 26.56 26.77 26.33 26.52 8,237,753 +0.06(+0.22%)
Apr 03, 2008 26.31 26.66 26.26 26.47 2,853,148 -0.05(-0.18%)
Apr 02, 2008 26.42 26.69 26.21 26.51 10,749,254 +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.