Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.63 23.72 23.52 23.60 3,606,777 +0.06(+0.24%)
Nov 29, 2005 23.45 23.68 23.44 23.54 1,290,209 +0.09(+0.40%)
Nov 28, 2005 23.82 23.87 23.39 23.45 3,276,158 -0.37(-1.57%)
Nov 25, 2005 23.76 23.88 23.72 23.82 319,946 +0.02(+0.07%)
Nov 23, 2005 23.77 23.94 23.73 23.81 2,458,546 +0.04(+0.19%)
Nov 22, 2005 23.56 23.83 23.56 23.76 2,024,422 +0.12(+0.51%)
Nov 21, 2005 0.2055 23.67 23.29 23.64 1,283,011 +0.26(+1.12%)
Nov 18, 2005 23.53 23.53 23.25 23.38 1,369,885 +0.12(+0.50%)
Nov 17, 2005 23.20 23.26 22.93 23.26 2,010,026 +0.35(+1.53%)
Nov 16, 2005 22.86 22.95 22.69 22.91 1,590,794 +0.04(+0.19%)
Nov 15, 2005 23.19 23.19 22.84 22.87 1,440,626 -0.29(-1.25%)
Nov 14, 2005 23.40 23.98 23.02 23.16 994,339 -0.03(-0.14%)
Nov 11, 2005 23.16 23.24 23.04 23.19 917,642 +0.12(+0.52%)
Nov 10, 2005 22.98 23.14 22.67 23.07 2,021,692 +0.10(+0.42%)
Nov 09, 2005 22.92 23.13 22.81 22.97 2,011,763 -0.04(-0.16%)
Nov 08, 2005 23.00 23.01 22.83 23.01 1,059,868 -0.04(-0.16%)
Nov 07, 2005 23.24 23.24 22.92 23.04 2,146,046 +0.07(+0.32%)
Nov 04, 2005 23.09 23.11 22.80 22.97 2,190,476 -0.07(-0.32%)
Nov 03, 2005 23.24 23.26 22.96 23.04 4,638,101 +0.04(+0.18%)
Nov 02, 2005 22.51 23.00 22.45 23.00 1,533,705 +0.45(+1.98%)
Nov 01, 2005 22.44 22.65 22.39 22.56 1,321,732 +0.12(+0.52%)
Oct 31, 2005 22.23 22.67 22.23 22.44 1,733,020 +0.21(+0.92%)
Oct 28, 2005 21.96 22.24 21.77 22.23 3,688,439 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.73 21.84 3,744,535 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,513 -0.25(-1.11%)
Oct 25, 2005 22.53 22.63 22.24 22.47 1,460,235 -0.10(-0.43%)
Oct 24, 2005 22.12 22.57 22.11 22.57 1,707,703 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.94 22.11 3,147,336 +0.21(+0.94%)
Oct 20, 2005 22.44 22.44 21.73 21.91 2,276,606 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.60 22.33 1,829,078 +0.41(+1.89%)
Oct 18, 2005 22.08 22.20 21.87 21.91 14,253,114 -0.22(-0.98%)
Oct 17, 2005 22.06 22.26 21.93 22.13 7,816,216 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,377 +0.36(+1.67%)
Oct 13, 2005 21.64 21.87 21.49 21.74 31,560,486 +0.07(+0.33%)
Oct 12, 2005 21.94 22.08 21.50 21.67 12,302,908 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.03 22.04 1,175,038 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.26 1,576,646 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,561 +0.29(+1.32%)
Oct 06, 2005 22.42 22.62 22.09 22.30 3,116,558 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,473 -0.57(-2.48%)
Oct 04, 2005 23.47 23.56 23.09 23.09 623,013 -0.33(-1.39%)
Oct 03, 2005 23.39 23.54 23.27 23.42 966,540 +0.15(+0.64%)
Sep 30, 2005 23.26 23.33 23.13 23.27 4,084,090 +0.04(+0.17%)
Sep 29, 2005 22.99 23.26 22.82 23.23 2,170,123 +0.27(+1.19%)
Sep 28, 2005 23.05 23.09 22.80 22.96 1,951,199 -0.03(-0.14%)
Sep 27, 2005 23.04 23.15 22.84 22.99 1,216,738 +0.02(+0.09%)
Sep 26, 2005 23.08 23.08 22.88 22.97 2,371,423 +0.11(+0.48%)
Sep 23, 2005 22.86 22.92 22.55 22.86 4,615,762 +0.15(+0.66%)
Sep 22, 2005 22.56 22.75 22.48 22.71 11,685,355 +0.04(+0.18%)
Sep 21, 2005 22.93 22.94 22.67 22.67 7,462,265 -0.33(-1.45%)
Sep 20, 2005 23.36 23.37 22.94 23.00 5,092,330 -0.27(-1.18%)
Sep 19, 2005 23.41 23.45 23.21 23.28 1,113,481 -0.04(-0.19%)
Sep 16, 2005 23.27 23.40 23.19 23.32 3,275,165 +0.15(+0.66%)
Sep 15, 2005 23.19 23.19 23.17 23.17 9,432 -0.02(-0.07%)
Sep 14, 2005 23.38 23.41 23.15 23.19 3,402,995 -0.22(-0.93%)
Sep 13, 2005 23.48 23.55 23.33 23.40 1,587,816 -0.16(-0.68%)
Sep 12, 2005 23.53 23.66 23.45 23.56 1,275,813 +0.10(+0.41%)
Sep 09, 2005 23.45 23.52 23.34 23.47 586,278 +0.15(+0.66%)
Sep 08, 2005 23.32 23.38 23.22 23.31 3,019,506 -0.09(-0.40%)
Sep 07, 2005 23.39 23.46 23.27 23.41 2,503,224 +0.08(+0.36%)
Sep 06, 2005 23.09 23.37 23.04 23.32 3,482,423 +0.25(+1.06%)
Sep 02, 2005 23.27 23.29 23.00 23.08 1,857,871 -0.14(-0.62%)
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.