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 (%)
Sep 30, 2008 23.44 24.23 23.36 23.98 4,905,985 +0.55(+2.34%)
Sep 29, 2008 24.42 24.95 23.25 23.43 6,891,361 -1.53(-6.12%)
Sep 26, 2008 24.46 24.95 24.32 24.95 0 +0.21(+0.85%)
Sep 25, 2008 24.73 25.14 24.65 24.74 7,608,896 +0.06(+0.26%)
Sep 24, 2008 25.10 25.16 24.65 24.68 5,388,359 -0.46(-1.84%)
Sep 23, 2008 25.42 25.58 25.03 25.14 8,968,258 -0.32(-1.25%)
Sep 22, 2008 26.63 26.63 25.32 25.46 8,674,940 -0.77(-2.95%)
Sep 19, 2008 30.62 30.62 26.14 26.24 0 +0.62(+2.42%)
Sep 18, 2008 24.64 25.70 23.93 25.62 12,919,731 +1.46(+6.05%)
Sep 17, 2008 24.87 24.89 24.09 24.15 12,430,496 -1.06(-4.20%)
Sep 16, 2008 24.04 25.21 23.37 25.21 10,972,163 +0.72(+2.94%)
Sep 15, 2008 24.72 25.26 24.41 24.49 9,720,379 -0.95(-3.72%)
Sep 12, 2008 25.20 25.49 25.05 25.44 7,414,747 +0.06(+0.24%)
Sep 11, 2008 24.88 25.41 24.65 25.38 7,837,376 +0.20(+0.80%)
Sep 10, 2008 25.14 25.42 24.81 25.18 4,785,351 +0.28(+1.13%)
Sep 09, 2008 25.65 25.90 24.84 24.89 9,437,881 -0.85(-3.29%)
Sep 08, 2008 25.93 26.11 25.30 25.74 8,041,997 +0.60(+2.40%)
Sep 05, 2008 25.03 25.27 24.58 25.14 0 -0.02(-0.08%)
Sep 04, 2008 25.73 25.74 25.06 25.16 6,956,747 -0.80(-3.09%)
Sep 03, 2008 25.81 26.14 25.69 25.96 7,996,331 +0.07(+0.26%)
Sep 02, 2008 26.15 26.40 25.57 25.89 6,545,188 +0.13(+0.50%)
Aug 29, 2008 25.91 26.04 25.72 25.76 2,559,524 -0.26(-1.01%)
Aug 28, 2008 25.73 26.09 25.68 26.02 3,048,331 +0.40(+1.57%)
Aug 27, 2008 25.37 25.80 25.35 25.62 6,954,059 +0.27(+1.05%)
Aug 26, 2008 25.33 25.44 25.08 25.35 6,879,906 +0.04(+0.18%)
Aug 25, 2008 25.68 25.78 25.13 25.31 2,576,804 -0.47(-1.81%)
Aug 22, 2008 25.51 25.88 25.48 25.78 3,373,999 +0.44(+1.73%)
Aug 21, 2008 25.39 25.57 25.25 25.34 3,604,424 -0.20(-0.79%)
Aug 20, 2008 25.71 25.87 25.32 25.54 8,315,039 +0.05(+0.21%)
Aug 19, 2008 25.90 25.90 25.41 25.49 5,400,717 -0.42(-1.63%)
Aug 18, 2008 26.31 26.44 25.80 25.91 5,413,100 -0.47(-1.77%)
Aug 15, 2008 26.48 26.67 26.13 26.38 0 +0.06(+0.21%)
Aug 14, 2008 25.99 26.43 25.97 26.32 4,069,878 +0.17(+0.66%)
Aug 13, 2008 26.09 26.26 25.79 26.15 6,919,280 +0.05(+0.19%)
Aug 12, 2008 26.25 26.29 25.98 26.10 8,015,282 -0.21(-0.78%)
Aug 11, 2008 25.74 26.53 25.69 26.30 9,228,730 +0.64(+2.50%)
Aug 08, 2008 25.04 25.76 24.91 25.66 4,140,417 +0.67(+2.69%)
Aug 07, 2008 25.06 25.30 24.90 24.99 6,527,193 -0.28(-1.10%)
Aug 06, 2008 25.16 25.38 24.94 25.27 2,818,424 +0.12(+0.48%)
Aug 05, 2008 24.76 25.21 24.70 25.15 2,359,688 +0.61(+2.50%)
Aug 04, 2008 24.84 24.84 24.31 24.54 3,324,105 -0.31(-1.26%)
Aug 01, 2008 24.87 24.93 24.45 24.85 10,055,417 +0.15(+0.60%)
Jul 31, 2008 24.63 25.03 24.62 24.70 10,980,691 -0.21(-0.84%)
Jul 30, 2008 24.95 25.11 24.62 24.91 5,503,415 +0.07(+0.28%)
Jul 29, 2008 24.84 24.87 24.27 24.84 6,889,318 +0.61(+2.53%)
Jul 28, 2008 24.59 24.65 24.14 24.23 4,798,255 -0.39(-1.60%)
Jul 25, 2008 24.62 24.86 24.50 24.62 3,687,367 +0.17(+0.71%)
Jul 24, 2008 25.13 25.14 24.33 24.45 10,139,950 -0.63(-2.51%)
Jul 23, 2008 24.93 25.29 24.86 25.08 10,246,051 +0.17(+0.66%)
Jul 22, 2008 24.24 24.98 24.15 24.91 4,822,029 +0.60(+2.45%)
Jul 21, 2008 24.31 24.39 24.10 24.32 5,890,535 +0.13(+0.53%)
Jul 18, 2008 24.49 24.49 24.04 24.19 4,176,617 -0.08(-0.32%)
Jul 17, 2008 24.04 24.29 23.79 24.27 4,567,244 +0.36(+1.52%)
Jul 16, 2008 23.15 23.95 23.06 23.90 4,139,047 +0.83(+3.60%)
Jul 15, 2008 23.03 23.53 22.64 23.07 7,826,822 -0.22(-0.95%)
Jul 14, 2008 23.79 23.84 23.10 23.29 8,936,956 -0.23(-0.96%)
Jul 11, 2008 23.31 23.77 23.05 23.52 4,552,123 -0.00(-0.02%)
Jul 10, 2008 23.31 23.67 23.18 23.52 4,425,629 +0.25(+1.06%)
Jul 09, 2008 23.94 23.99 23.27 23.28 6,628,846 -0.68(-2.84%)
Jul 08, 2008 23.18 23.96 22.96 23.96 8,832,689 +0.75(+3.23%)
Jul 07, 2008 23.56 23.62 22.93 23.21 4,729,672 -0.16(-0.69%)
Jul 04, 2008 23.61 23.70 23.21 23.37 2,834,357 +0.00(+0.00%)
Jul 03, 2008 23.61 23.70 23.21 23.37 2,834,357 -0.24(-1.02%)
Jul 02, 2008 24.27 24.41 23.60 23.61 4,451,537 -0.64(-2.63%)
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.