Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.71 22.76 22.14 22.42 7,348,236 -0.29(-1.26%)
Sep 29, 2009 22.81 22.93 22.62 22.70 7,120,475 -0.09(-0.38%)
Sep 28, 2009 22.38 22.88 22.30 22.79 1,898,997 +0.57(+2.54%)
Sep 25, 2009 22.23 22.40 22.10 22.23 2,764,224 -0.10(-0.44%)
Sep 24, 2009 22.82 22.85 22.20 22.32 3,148,457 -0.45(-1.97%)
Sep 23, 2009 23.00 23.17 22.72 22.77 2,259,126 -0.21(-0.91%)
Sep 22, 2009 23.00 23.05 22.80 22.98 1,721,652 +0.16(+0.69%)
Sep 21, 2009 22.69 22.92 22.63 22.82 6,774,124 -0.10(-0.45%)
Sep 18, 2009 23.05 23.05 22.72 22.93 2,855,399 +0.08(+0.36%)
Sep 17, 2009 22.84 23.09 22.78 22.84 2,597,533 +0.34(+1.52%)
Sep 16, 2009 22.53 22.90 22.43 22.50 3,378,727 +0.05(+0.21%)
Sep 15, 2009 22.25 22.47 22.15 22.46 3,198,756 +0.20(+0.90%)
Sep 14, 2009 21.93 22.26 21.89 22.25 3,247,904 +0.20(+0.89%)
Sep 11, 2009 22.13 22.26 21.96 22.06 4,476,488 +0.02(+0.08%)
Sep 10, 2009 21.81 22.12 21.63 22.04 2,683,791 +0.26(+1.20%)
Sep 09, 2009 21.53 21.93 21.43 21.78 2,738,638 +0.24(+1.13%)
Sep 08, 2009 21.51 21.54 21.24 21.54 1,797,222 +0.26(+1.21%)
Sep 04, 2009 21.02 21.31 20.85 21.28 1,410,142 +0.23(+1.10%)
Sep 03, 2009 20.92 21.05 20.62 21.05 1,890,390 +0.25(+1.19%)
Sep 02, 2009 20.83 21.00 20.77 20.80 2,506,928 -0.09(-0.45%)
Sep 01, 2009 21.23 21.69 20.87 20.89 3,436,457 -0.46(-2.16%)
Aug 31, 2009 21.50 21.55 21.27 21.36 1,965,751 -0.36(-1.67%)
Aug 28, 2009 22.05 22.11 21.55 21.72 2,285,031 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.80 2,416,479 -0.02(-0.10%)
Aug 26, 2009 21.80 21.97 21.69 21.82 3,248,467 +0.04(+0.18%)
Aug 25, 2009 21.87 22.06 21.78 21.78 2,889,293 +0.07(+0.33%)
Aug 24, 2009 21.87 21.98 21.66 21.71 2,876,844 -0.03(-0.14%)
Aug 21, 2009 21.50 21.85 21.41 21.74 2,516,101 +0.48(+2.25%)
Aug 20, 2009 20.99 21.31 20.90 21.26 3,198,893 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,111,701 +0.13(+0.62%)
Aug 18, 2009 20.69 20.93 20.59 20.86 2,370,110 +0.30(+1.44%)
Aug 17, 2009 20.74 20.79 20.53 20.57 3,609,949 -0.59(-2.81%)
Aug 14, 2009 21.56 21.57 20.92 21.16 4,099,958 -0.40(-1.84%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,763,794 +0.16(+0.74%)
Aug 12, 2009 21.17 21.69 21.15 21.40 3,961,996 +0.24(+1.15%)
Aug 11, 2009 21.37 21.42 21.04 21.16 6,137,871 -0.31(-1.45%)
Aug 10, 2009 21.39 21.62 21.31 21.47 2,791,721 +0.00(+0.00%)
Aug 07, 2009 21.25 21.73 21.14 21.47 4,208,612 +0.57(+2.72%)
Aug 06, 2009 21.28 21.36 20.86 20.90 6,331,825 -0.28(-1.31%)
Aug 05, 2009 21.45 21.45 21.00 21.18 5,452,874 -0.21(-0.98%)
Aug 04, 2009 21.14 21.51 21.10 21.39 5,392,050 +0.18(+0.83%)
Aug 03, 2009 21.14 21.27 20.87 21.21 3,769,280 +0.36(+1.70%)
Jul 31, 2009 20.84 21.15 20.81 20.86 6,742,890 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.73 20.86 3,934,334 +0.31(+1.52%)
Jul 29, 2009 20.55 20.67 20.44 20.55 2,314,832 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,151 +0.12(+0.60%)
Jul 27, 2009 20.50 20.66 20.37 20.53 3,739,016 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.24 20.55 4,334,113 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,793,844 +0.59(+2.99%)
Jul 22, 2009 19.64 20.00 19.61 19.88 3,719,582 +0.15(+0.74%)
Jul 21, 2009 19.96 20.00 19.50 19.74 5,622,413 -0.07(-0.35%)
Jul 20, 2009 19.66 19.84 19.56 19.81 4,742,330 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.58 3,978,887 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,047,295 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.40 4,774,046 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.70 3,672,734 +0.14(+0.76%)
Jul 13, 2009 18.15 18.60 18.15 18.55 4,434,750 +0.41(+2.26%)
Jul 10, 2009 17.94 18.21 17.85 18.14 3,098,995 +0.10(+0.55%)
Jul 09, 2009 18.20 18.24 18.00 18.04 3,844,709 -0.05(-0.28%)
Jul 08, 2009 18.25 18.32 17.78 18.10 4,942,589 -0.09(-0.49%)
Jul 07, 2009 18.49 18.55 18.17 18.19 3,337,187 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.52 3,523,295 -0.18(-0.94%)
Jul 02, 2009 19.08 19.08 18.61 18.69 3,295,054 -0.65(-3.34%)
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.