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 (%)
Oct 31, 2007 28.26 28.74 27.99 28.58 8,419,869 +0.36(+1.27%)
Oct 30, 2007 28.31 28.44 28.14 28.23 4,676,822 -0.23(-0.82%)
Oct 29, 2007 28.54 28.62 28.26 28.46 2,766,329 -0.02(-0.06%)
Oct 26, 2007 28.31 28.48 28.00 28.48 2,163,421 +0.56(+1.99%)
Oct 25, 2007 28.12 28.29 27.65 27.92 3,775,066 -0.11(-0.39%)
Oct 24, 2007 28.08 28.14 27.46 28.03 4,696,679 -0.17(-0.61%)
Oct 23, 2007 28.16 28.27 27.81 28.20 12,079,765 +0.23(+0.81%)
Oct 22, 2007 27.30 28.04 27.14 27.98 6,229,392 +0.50(+1.82%)
Oct 19, 2007 28.38 28.38 27.48 27.48 14,722,484 -0.93(-3.29%)
Oct 18, 2007 28.31 28.59 28.26 28.41 2,092,929 -0.12(-0.42%)
Oct 17, 2007 28.77 28.83 28.23 28.53 3,806,430 +0.04(+0.16%)
Oct 16, 2007 28.66 28.74 28.42 28.49 3,110,104 -0.35(-1.20%)
Oct 15, 2007 29.12 29.20 28.61 28.83 3,658,406 -0.37(-1.28%)
Oct 12, 2007 28.98 29.26 28.87 29.21 3,627,627 +0.21(+0.72%)
Oct 11, 2007 29.47 29.55 28.81 29.00 4,454,176 -0.15(-0.53%)
Oct 10, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 09, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 08, 2007 29.29 29.38 29.09 29.15 1,948,469 -0.18(-0.62%)
Oct 05, 2007 29.08 29.46 28.98 29.33 3,973,388 +0.49(+1.69%)
Oct 04, 2007 28.85 28.90 28.66 28.85 3,036,881 +0.08(+0.28%)
Oct 03, 2007 28.83 28.92 28.65 28.77 2,945,787 -0.17(-0.57%)
Oct 02, 2007 28.73 28.98 28.73 28.93 4,897,980 +0.24(+0.83%)
Oct 01, 2007 28.19 28.85 28.09 28.69 4,495,627 +0.59(+2.11%)
Sep 28, 2007 28.32 28.44 28.03 28.10 5,350,471 -0.31(-1.09%)
Sep 27, 2007 28.37 28.41 28.23 28.41 3,025,960 +0.20(+0.71%)
Sep 26, 2007 28.20 28.39 28.08 28.21 2,905,825 +0.10(+0.34%)
Sep 25, 2007 28.02 28.16 27.86 28.11 5,143,958 -0.12(-0.43%)
Sep 24, 2007 28.45 28.56 28.10 28.23 3,591,140 -0.24(-0.85%)
Sep 21, 2007 28.53 28.65 28.36 28.48 4,078,878 +0.02(+0.07%)
Sep 20, 2007 28.58 28.66 28.26 28.46 5,457,947 -0.19(-0.68%)
Sep 19, 2007 28.56 28.87 28.50 28.65 11,572,666 +0.29(+1.04%)
Sep 18, 2007 27.41 28.35 27.19 28.35 5,318,948 +1.11(+4.08%)
Sep 17, 2007 27.38 27.48 27.21 27.24 3,305,447 -0.31(-1.14%)
Sep 14, 2007 27.13 27.62 27.01 27.56 3,064,681 +0.22(+0.81%)
Sep 13, 2007 27.41 27.61 27.22 27.34 7,339,896 -0.00(-0.01%)
Sep 12, 2007 27.35 27.54 27.27 27.34 4,365,564 -0.14(-0.50%)
Sep 11, 2007 27.15 27.48 26.94 27.48 2,586,090 +0.47(+1.73%)
Sep 10, 2007 27.40 27.40 26.64 27.01 2,785,194 -0.38(-1.38%)
Sep 07, 2007 27.27 27.39 27.07 27.39 5,620,775 -0.34(-1.24%)
Sep 06, 2007 27.81 27.88 27.50 27.73 4,874,151 -0.02(-0.07%)
Sep 05, 2007 27.81 27.83 27.56 27.75 3,606,529 -0.17(-0.59%)
Sep 04, 2007 27.65 28.18 27.64 27.92 6,528,968 +0.21(+0.77%)
Aug 31, 2007 27.55 27.85 27.36 27.70 5,255,654 +0.34(+1.24%)
Aug 30, 2007 27.21 27.70 27.21 27.36 2,692,859 -0.20(-0.72%)
Aug 29, 2007 27.10 27.56 27.00 27.56 3,558,872 +0.70(+2.61%)
Aug 28, 2007 27.43 27.51 26.86 26.86 2,846,750 -0.80(-2.90%)
Aug 27, 2007 27.81 27.90 27.56 27.66 2,671,760 -0.37(-1.32%)
Aug 24, 2007 27.53 28.03 27.48 28.03 3,786,483 +0.51(+1.86%)
Aug 23, 2007 28.06 28.06 27.44 27.52 3,390,832 -0.29(-1.04%)
Aug 22, 2007 27.79 28.05 27.64 27.81 3,272,187 +0.23(+0.83%)
Aug 21, 2007 27.48 27.66 27.32 27.58 4,003,918 +0.14(+0.51%)
Aug 20, 2007 27.56 27.61 27.09 27.44 5,713,358 +0.02(+0.06%)
Aug 17, 2007 27.66 28.11 27.01 27.42 4,630,133 +0.50(+1.84%)
Aug 16, 2007 26.12 26.93 25.58 26.93 9,766,748 +0.39(+1.49%)
Aug 15, 2007 26.66 27.12 26.22 26.53 7,431,414 -0.26(-0.96%)
Aug 14, 2007 27.34 27.41 26.69 26.79 4,752,527 -0.40(-1.48%)
Aug 13, 2007 27.68 27.93 27.19 27.19 6,862,086 -0.15(-0.56%)
Aug 10, 2007 26.76 27.78 26.00 27.35 11,709,146 +0.36(+1.33%)
Aug 09, 2007 27.18 27.57 26.85 26.99 11,342,821 -0.61(-2.20%)
Aug 08, 2007 27.34 27.98 27.25 27.60 10,342,772 +0.39(+1.44%)
Aug 07, 2007 26.73 27.51 26.61 27.21 15,809,718 +0.33(+1.24%)
Aug 06, 2007 26.78 27.01 26.07 26.87 7,975,816 +0.23(+0.85%)
Aug 03, 2007 26.93 27.62 26.63 26.65 6,092,379 -0.97(-3.52%)
Aug 02, 2007 27.40 27.63 27.28 27.62 6,828,367 +0.31(+1.15%)
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.