Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.39 27.87 27.39 27.73 4,498,974 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,124,399 -0.25(-0.92%)
Apr 26, 2006 27.68 28.04 27.67 27.77 9,016,554 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,578 -0.08(-0.31%)
Apr 24, 2006 27.91 27.91 27.71 27.81 2,145,508 -0.23(-0.82%)
Apr 21, 2006 28.19 28.20 27.85 28.04 6,465,730 -0.02(-0.08%)
Apr 20, 2006 28.19 28.19 27.77 28.06 7,502,215 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.10 7,447,106 +0.24(+0.87%)
Apr 18, 2006 27.32 27.87 27.31 27.85 7,099,255 +0.66(+2.44%)
Apr 17, 2006 27.19 27.29 27.01 27.19 2,676,822 +0.01(+0.03%)
Apr 13, 2006 27.15 27.29 26.90 27.18 1,369,498 +0.04(+0.14%)
Apr 12, 2006 26.96 27.17 26.94 27.15 4,623,795 +0.18(+0.68%)
Apr 11, 2006 27.36 27.46 26.91 26.96 2,302,124 -0.38(-1.38%)
Apr 10, 2006 27.42 27.55 27.23 27.34 1,807,785 -0.07(-0.26%)
Apr 07, 2006 27.88 27.95 27.35 27.41 2,964,617 -0.35(-1.25%)
Apr 06, 2006 27.75 27.80 27.57 27.76 1,390,459 +0.01(+0.03%)
Apr 05, 2006 27.65 27.81 27.51 27.75 1,303,320 +0.07(+0.25%)
Apr 04, 2006 27.54 27.75 27.41 27.68 6,596,674 +0.17(+0.62%)
Apr 03, 2006 27.76 27.86 27.47 27.51 4,466,002 -0.16(-0.58%)
Mar 31, 2006 27.68 27.69 27.47 27.68 1,417,072 +0.08(+0.28%)
Mar 30, 2006 27.68 27.88 27.42 27.60 1,672,366 -0.03(-0.09%)
Mar 29, 2006 27.32 27.64 27.23 27.62 4,456,346 +0.39(+1.43%)
Mar 28, 2006 27.27 27.46 27.15 27.23 3,730,500 -0.12(-0.43%)
Mar 27, 2006 27.40 27.40 27.19 27.35 1,311,798 -0.05(-0.19%)
Mar 24, 2006 27.26 27.40 27.17 27.40 1,226,307 +0.15(+0.55%)
Mar 23, 2006 27.12 27.26 27.02 27.26 1,602,419 +0.19(+0.71%)
Mar 22, 2006 26.70 27.16 26.67 27.06 3,075,543 +0.23(+0.85%)
Mar 21, 2006 27.03 27.22 26.79 26.84 5,397,921 -0.19(-0.71%)
Mar 20, 2006 27.04 27.09 26.89 27.03 8,281,994 +0.03(+0.11%)
Mar 17, 2006 27.05 27.05 26.86 27.00 5,492,597 +0.11(+0.41%)
Mar 16, 2006 27.02 27.14 26.89 26.89 7,313,335 -0.03(-0.11%)
Mar 15, 2006 26.68 26.92 26.59 26.92 2,407,633 +0.22(+0.83%)
Mar 14, 2006 26.33 26.70 26.24 26.70 3,235,455 +0.30(+1.14%)
Mar 13, 2006 26.43 26.57 26.30 26.39 5,701,024 +0.09(+0.34%)
Mar 10, 2006 25.96 26.33 25.86 26.30 4,303,971 +0.37(+1.42%)
Mar 09, 2006 26.11 26.27 25.94 25.94 958,060 -0.18(-0.70%)
Mar 08, 2006 25.99 26.17 24.03 26.12 4,748,145 +0.06(+0.21%)
Mar 07, 2006 26.33 26.36 25.97 26.06 2,458,268 -0.32(-1.21%)
Mar 06, 2006 26.67 26.70 26.33 26.38 2,654,449 -0.27(-1.00%)
Mar 03, 2006 26.72 26.93 26.64 26.65 3,946,935 -0.17(-0.65%)
Mar 02, 2006 26.79 26.92 26.65 26.82 4,424,081 -0.02(-0.08%)
Mar 01, 2006 26.53 26.84 26.42 26.84 8,341,813 +0.42(+1.57%)
Feb 28, 2006 26.74 26.74 26.39 26.43 2,575,317 -0.31(-1.16%)
Feb 27, 2006 26.75 26.89 26.70 26.74 11,948,435 +0.03(+0.11%)
Feb 24, 2006 26.53 26.71 26.44 26.71 3,129,240 +0.18(+0.69%)
Feb 23, 2006 26.53 26.67 26.39 26.53 3,495,224 -0.02(-0.08%)
Feb 22, 2006 26.41 26.59 26.31 26.55 4,835,755 +0.14(+0.53%)
Feb 21, 2006 26.55 26.55 26.24 26.41 2,913,747 -0.02(-0.08%)
Feb 17, 2006 26.50 26.51 26.34 26.43 1,326,871 -0.07(-0.26%)
Feb 16, 2006 26.28 26.50 26.27 26.50 1,738,074 +0.25(+0.97%)
Feb 15, 2006 26.04 26.25 25.94 26.24 4,197,990 +0.20(+0.77%)
Feb 14, 2006 25.79 26.11 25.57 26.04 4,747,438 +0.29(+1.14%)
Feb 13, 2006 25.89 25.91 25.62 25.75 3,095,561 -0.20(-0.75%)
Feb 10, 2006 25.91 25.99 25.62 25.94 4,065,397 -0.04(-0.16%)
Feb 09, 2006 26.21 26.31 25.94 25.99 2,896,083 -0.18(-0.68%)
Feb 08, 2006 26.11 26.19 25.86 26.16 2,337,450 +0.13(+0.49%)
Feb 07, 2006 26.41 26.47 25.99 26.04 2,105,236 -0.38(-1.43%)
Feb 06, 2006 26.25 26.43 26.10 26.41 2,317,667 +0.14(+0.52%)
Feb 03, 2006 26.26 26.47 26.15 26.28 1,137,991 -0.11(-0.43%)
Feb 02, 2006 26.61 26.69 26.18 26.39 4,965,993 -0.26(-0.97%)
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.