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, 2009 21.36 21.41 20.83 21.09 7,812,105 -0.27(-1.26%)
Sep 29, 2009 21.46 21.57 21.28 21.36 7,569,966 -0.08(-0.38%)
Sep 28, 2009 21.05 21.52 20.98 21.44 2,018,874 +0.53(+2.54%)
Sep 25, 2009 20.91 21.07 20.79 20.91 2,938,721 -0.09(-0.44%)
Sep 24, 2009 21.47 21.49 20.89 21.00 3,347,209 -0.42(-1.97%)
Sep 23, 2009 21.63 21.80 21.37 21.42 2,401,737 -0.22(-1.02%)
Sep 22, 2009 21.66 21.71 21.47 21.64 1,828,170 +0.15(+0.69%)
Sep 21, 2009 21.37 21.59 21.31 21.49 7,193,234 -0.10(-0.45%)
Sep 18, 2009 21.71 21.71 21.40 21.59 3,032,061 +0.08(+0.36%)
Sep 17, 2009 21.51 21.75 21.45 21.51 2,758,240 +0.32(+1.52%)
Sep 16, 2009 21.22 21.57 21.13 21.19 3,587,767 +0.04(+0.21%)
Sep 15, 2009 20.95 21.16 20.86 21.15 3,396,661 +0.19(+0.90%)
Sep 14, 2009 20.65 20.96 20.61 20.96 3,448,850 +0.19(+0.89%)
Sep 11, 2009 20.84 20.97 20.68 20.77 4,753,446 +0.02(+0.08%)
Sep 10, 2009 20.54 20.83 20.37 20.76 2,849,836 +0.25(+1.20%)
Sep 09, 2009 20.27 20.65 20.18 20.51 2,908,076 +0.23(+1.13%)
Sep 08, 2009 20.26 20.28 20.00 20.28 1,908,415 +0.24(+1.21%)
Sep 04, 2009 19.79 20.07 19.63 20.04 1,497,387 +0.22(+1.10%)
Sep 03, 2009 19.70 19.82 19.42 19.82 2,007,347 +0.23(+1.19%)
Sep 02, 2009 19.62 19.77 19.56 19.59 2,662,031 -0.09(-0.45%)
Sep 01, 2009 20.00 20.43 19.66 19.68 3,649,068 -0.44(-2.16%)
Aug 31, 2009 20.24 20.29 20.03 20.11 2,087,371 -0.34(-1.67%)
Aug 28, 2009 20.76 20.82 20.29 20.45 2,426,405 -0.07(-0.35%)
Aug 27, 2009 20.54 20.62 20.16 20.53 2,565,985 -0.02(-0.10%)
Aug 26, 2009 20.53 20.69 20.43 20.55 3,449,448 +0.04(+0.18%)
Aug 25, 2009 20.60 20.77 20.51 20.51 3,068,052 +0.07(+0.33%)
Aug 24, 2009 20.59 20.70 20.40 20.44 3,054,832 -0.03(-0.14%)
Aug 21, 2009 20.24 20.58 20.16 20.47 2,671,770 +0.45(+2.25%)
Aug 20, 2009 19.77 20.07 19.68 20.02 3,396,807 +0.25(+1.26%)
Aug 19, 2009 19.38 19.83 19.36 19.77 2,242,350 +0.12(+0.61%)
Aug 18, 2009 19.49 19.71 19.39 19.65 2,516,747 +0.28(+1.44%)
Aug 17, 2009 19.54 19.58 19.33 19.37 3,833,294 -0.56(-2.81%)
Aug 14, 2009 20.30 20.31 19.70 19.93 4,353,620 -0.37(-1.85%)
Aug 13, 2009 20.34 20.40 20.02 20.31 3,996,657 +0.15(+0.74%)
Aug 12, 2009 19.93 20.43 19.91 20.16 4,207,122 +0.23(+1.15%)
Aug 11, 2009 20.12 20.17 19.81 19.93 6,517,617 -0.29(-1.45%)
Aug 10, 2009 20.14 20.36 20.07 20.22 2,964,443 +0.00(+0.00%)
Aug 07, 2009 20.02 20.46 19.91 20.22 4,468,996 +0.54(+2.72%)
Aug 06, 2009 20.04 20.11 19.65 19.69 6,723,571 -0.26(-1.31%)
Aug 05, 2009 20.20 20.20 19.78 19.95 5,790,240 -0.20(-0.98%)
Aug 04, 2009 19.91 20.26 19.87 20.14 5,725,652 +0.17(+0.83%)
Aug 03, 2009 19.91 20.03 19.66 19.98 4,002,483 +0.33(+1.70%)
Jul 31, 2009 19.62 19.92 19.60 19.64 7,160,068 +0.00(+0.00%)
Jul 30, 2009 19.59 19.89 19.52 19.64 4,177,748 +0.29(+1.52%)
Jul 29, 2009 19.35 19.47 19.25 19.35 2,458,049 -0.10(-0.50%)
Jul 28, 2009 19.30 19.52 19.18 19.45 3,254,790 +0.12(+0.60%)
Jul 27, 2009 19.30 19.46 19.19 19.33 3,970,347 -0.02(-0.10%)
Jul 24, 2009 19.16 19.37 19.06 19.35 4,602,262 +0.06(+0.33%)
Jul 23, 2009 18.73 19.37 18.67 19.29 5,090,436 +0.56(+2.99%)
Jul 22, 2009 18.50 18.83 18.47 18.73 3,949,711 +0.14(+0.74%)
Jul 21, 2009 18.80 18.83 18.36 18.59 5,970,268 -0.06(-0.35%)
Jul 20, 2009 18.51 18.69 18.42 18.65 5,035,735 +0.22(+1.18%)
Jul 17, 2009 18.53 18.54 18.34 18.44 4,225,058 -0.04(-0.20%)
Jul 16, 2009 18.20 18.58 18.14 18.47 5,359,568 +0.21(+1.13%)
Jul 15, 2009 17.92 18.31 17.84 18.27 5,069,413 +0.66(+3.75%)
Jul 14, 2009 17.51 17.67 17.38 17.61 3,899,964 +0.13(+0.76%)
Jul 13, 2009 17.09 17.51 17.09 17.47 4,709,125 +0.39(+2.26%)
Jul 10, 2009 16.89 17.15 16.81 17.09 3,290,728 +0.09(+0.55%)
Jul 09, 2009 17.14 17.17 16.95 16.99 4,082,579 -0.05(-0.28%)
Jul 08, 2009 17.18 17.25 16.75 17.04 5,248,384 -0.08(-0.49%)
Jul 07, 2009 17.41 17.47 17.11 17.13 3,543,657 -0.31(-1.78%)
Jul 06, 2009 17.42 17.54 17.16 17.44 3,741,279 -0.17(-0.94%)
Jul 02, 2009 17.96 17.96 17.53 17.60 3,498,917 -0.61(-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.