Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.58 24.66 24.51 24.52 633,805 +0.00(+0.02%)
Aug 30, 2006 24.45 24.61 24.36 24.52 5,864,380 +0.11(+0.45%)
Aug 29, 2006 24.25 24.48 24.07 24.41 2,032,498 +0.19(+0.78%)
Aug 28, 2006 23.97 24.28 23.96 24.22 1,167,811 +0.25(+1.06%)
Aug 25, 2006 23.89 24.14 23.89 23.97 829,185 +0.04(+0.17%)
Aug 24, 2006 24.05 24.09 23.78 23.93 1,857,227 -0.10(-0.40%)
Aug 23, 2006 24.36 24.47 23.95 24.02 1,136,282 -0.36(-1.49%)
Aug 22, 2006 24.26 24.43 24.22 24.39 1,302,616 +0.06(+0.25%)
Aug 21, 2006 24.49 24.49 24.20 24.33 1,381,562 -0.24(-0.97%)
Aug 18, 2006 24.55 24.56 24.28 24.56 764,142 +0.11(+0.46%)
Aug 17, 2006 24.43 24.61 24.39 24.45 1,479,377 -0.03(-0.12%)
Aug 16, 2006 24.27 24.49 24.18 24.48 3,433,177 +0.37(+1.55%)
Aug 15, 2006 23.93 24.11 23.83 24.10 986,830 +0.49(+2.08%)
Aug 14, 2006 23.68 23.89 23.53 23.61 1,246,509 +0.10(+0.41%)
Aug 11, 2006 23.64 23.64 23.41 23.52 1,325,704 -0.19(-0.82%)
Aug 10, 2006 23.39 23.81 23.36 23.71 2,072,220 +0.14(+0.60%)
Aug 09, 2006 24.02 24.11 23.54 23.57 1,728,381 -0.19(-0.80%)
Aug 08, 2006 24.08 24.24 23.72 23.76 2,067,006 -0.31(-1.31%)
Aug 07, 2006 24.15 24.15 23.88 24.07 824,717 -0.12(-0.48%)
Aug 04, 2006 24.64 24.73 23.98 24.19 3,054,333 -0.19(-0.78%)
Aug 03, 2006 23.81 24.38 23.77 24.38 1,499,486 +0.33(+1.37%)
Aug 02, 2006 23.89 24.18 23.88 24.05 1,415,326 +0.22(+0.91%)
Aug 01, 2006 23.96 23.97 23.68 23.83 1,446,110 -0.26(-1.07%)
Jul 31, 2006 24.06 24.20 23.95 24.09 1,248,992 +0.02(+0.10%)
Jul 28, 2006 23.72 24.09 23.70 24.06 950,336 +0.46(+1.96%)
Jul 27, 2006 24.08 24.15 23.56 23.60 1,689,404 -0.27(-1.11%)
Jul 26, 2006 23.93 24.08 23.60 23.87 1,598,541 -0.13(-0.55%)
Jul 25, 2006 23.81 24.16 23.69 24.00 1,072,480 +0.19(+0.78%)
Jul 24, 2006 23.40 23.81 23.40 23.81 2,058,814 +0.64(+2.75%)
Jul 21, 2006 23.52 23.52 23.05 23.18 4,282,224 -0.32(-1.35%)
Jul 20, 2006 24.35 24.35 23.50 23.50 2,633,037 -0.74(-3.06%)
Jul 19, 2006 23.50 24.26 23.50 24.24 3,533,722 +0.67(+2.85%)
Jul 18, 2006 23.68 23.74 23.19 23.56 13,595,670 +0.06(+0.27%)
Jul 17, 2006 23.52 23.76 23.40 23.50 4,341,310 -0.10(-0.44%)
Jul 14, 2006 23.83 23.83 23.41 23.60 7,719,373 -0.21(-0.86%)
Jul 13, 2006 24.08 24.21 23.80 23.81 3,155,623 -0.48(-1.99%)
Jul 12, 2006 24.69 24.75 24.29 24.29 1,056,094 -0.44(-1.78%)
Jul 11, 2006 24.52 24.75 24.29 24.73 6,677,926 +0.13(+0.52%)
Jul 10, 2006 24.60 24.85 24.49 24.60 4,420,504 +0.02(+0.08%)
Jul 07, 2006 24.88 24.99 24.56 24.58 1,264,881 -0.33(-1.34%)
Jul 06, 2006 24.97 25.16 24.81 24.92 1,422,029 +0.02(+0.10%)
Jul 05, 2006 24.89 24.95 24.67 24.89 2,982,835 -0.28(-1.12%)
Jul 03, 2006 24.91 25.20 24.90 25.18 6,732,295 +0.16(+0.64%)
Jun 30, 2006 24.99 25.01 24.66 25.01 6,106,185 +0.14(+0.58%)
Jun 29, 2006 24.20 24.87 24.14 24.87 4,423,980 +0.85(+3.52%)
Jun 28, 2006 24.00 24.02 23.73 24.02 3,638,487 +0.11(+0.45%)
Jun 27, 2006 24.35 24.43 23.86 23.91 1,937,415 -0.41(-1.67%)
Jun 26, 2006 24.21 24.32 24.15 24.32 4,726,608 +0.27(+1.12%)
Jun 23, 2006 23.91 24.20 23.78 24.05 1,274,066 +0.10(+0.40%)
Jun 22, 2006 23.96 24.06 23.83 23.95 3,785,209 -0.12(-0.49%)
Jun 21, 2006 23.65 24.14 23.64 24.07 9,626,501 +0.41(+1.72%)
Jun 20, 2006 23.76 23.92 23.62 23.66 3,365,402 -0.08(-0.36%)
Jun 19, 2006 24.17 24.19 23.67 23.75 3,461,975 -0.24(-0.99%)
Jun 16, 2006 24.35 24.37 23.99 23.99 2,292,426 -0.40(-1.64%)
Jun 15, 2006 23.84 24.42 23.78 24.39 2,598,778 +0.79(+3.36%)
Jun 14, 2006 23.42 23.69 23.35 23.59 4,843,042 +0.09(+0.39%)
Jun 13, 2006 23.66 24.02 23.39 23.50 13,901,278 -0.32(-1.34%)
Jun 12, 2006 24.32 24.35 23.73 23.82 12,119,273 -0.53(-2.17%)
Jun 09, 2006 24.60 24.77 24.27 24.35 2,088,357 -0.17(-0.67%)
Jun 08, 2006 24.26 24.54 23.77 24.51 6,878,023 +0.03(+0.12%)
Jun 07, 2006 24.69 24.97 24.47 24.48 16,602,090 -0.25(-1.01%)
Jun 06, 2006 24.91 24.93 24.38 24.73 3,125,087 -0.12(-0.49%)
Jun 05, 2006 25.39 25.46 24.78 24.85 2,938,396 -0.65(-2.54%)
Jun 02, 2006 25.65 25.70 25.30 25.50 3,048,375 -0.01(-0.03%)
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.