Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.50 24.67 24.24 24.24 5,206,689 -0.20(-0.82%)
Jun 27, 2008 24.58 24.77 24.39 24.44 4,866,072 -0.20(-0.82%)
Jun 26, 2008 24.93 24.99 24.58 24.64 3,584,297 -0.56(-2.22%)
Jun 25, 2008 24.99 25.39 24.97 25.20 7,630,235 +0.32(+1.30%)
Jun 24, 2008 25.07 25.26 24.84 24.88 3,338,003 -0.46(-1.83%)
Jun 23, 2008 25.76 25.76 25.32 25.35 7,397,660 -0.20(-0.79%)
Jun 20, 2008 25.86 25.91 25.38 25.55 10,557,027 -0.44(-1.69%)
Jun 19, 2008 25.74 25.99 25.62 25.99 3,148,366 +0.20(+0.78%)
Jun 18, 2008 25.81 25.88 25.58 25.78 4,093,669 -0.14(-0.54%)
Jun 17, 2008 26.17 26.17 25.91 25.93 6,908,562 -0.14(-0.53%)
Jun 16, 2008 25.73 26.13 25.68 26.06 3,540,395 +0.26(+1.01%)
Jun 13, 2008 25.58 25.81 25.45 25.80 1,914,702 +0.50(+1.99%)
Jun 12, 2008 25.49 25.73 25.24 25.30 2,538,051 +0.04(+0.14%)
Jun 11, 2008 25.73 25.75 25.26 25.26 6,524,564 -0.52(-2.03%)
Jun 10, 2008 25.75 25.93 25.62 25.78 4,377,249 -0.11(-0.44%)
Jun 09, 2008 26.06 26.16 25.62 25.90 4,592,524 -0.02(-0.08%)
Jun 06, 2008 26.67 26.67 25.92 25.92 6,401,471 -0.89(-3.34%)
Jun 05, 2008 26.25 26.81 26.19 26.81 3,892,115 +0.68(+2.59%)
Jun 04, 2008 25.95 26.38 25.86 26.13 3,827,153 +0.10(+0.40%)
Jun 03, 2008 26.18 26.27 25.77 26.03 3,031,180 -0.06(-0.25%)
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.