Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.