Skip to main content

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

110.59 +0.64 (+0.58%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 26.22 26.41 26.03 26.19 5,292,351 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.37 3,326,023 -0.05(-0.20%)
Dec 27, 2007 26.93 27.04 26.39 26.42 3,628,731 -0.75(-2.77%)
Dec 26, 2007 27.06 27.32 26.93 27.18 1,772,819 +0.05(+0.19%)
Dec 24, 2007 27.07 27.20 26.95 27.12 1,152,419 +0.21(+0.78%)
Dec 21, 2007 26.76 26.92 26.59 26.92 2,397,191 +0.55(+2.09%)
Dec 20, 2007 26.13 26.36 25.74 26.36 3,264,686 +0.37(+1.42%)
Dec 19, 2007 25.81 26.03 25.69 26.00 5,617,787 +0.12(+0.46%)
Dec 18, 2007 25.78 25.92 25.26 25.88 4,257,150 +0.35(+1.36%)
Dec 17, 2007 25.78 25.93 25.46 25.53 2,226,823 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.98 1,927,626 -0.31(-1.19%)
Dec 13, 2007 26.33 26.55 26.14 26.30 1,917,487 -0.27(-1.02%)
Dec 12, 2007 27.21 27.28 26.30 26.57 2,810,791 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.39 26.42 2,679,710 -1.00(-3.64%)
Dec 10, 2007 27.12 27.44 27.08 27.41 18,610,518 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.94 27.08 3,101,321 -0.03(-0.12%)
Dec 06, 2007 26.43 27.19 26.43 27.12 2,712,182 +0.65(+2.47%)
Dec 05, 2007 26.43 26.52 26.18 26.46 3,322,950 +0.33(+1.26%)
Dec 04, 2007 26.10 26.25 25.91 26.13 3,234,321 -0.05(-0.18%)
Dec 03, 2007 26.63 26.63 26.18 26.18 3,229,403 -0.36(-1.37%)
Nov 30, 2007 26.75 26.91 26.36 26.54 4,378,407 +0.10(+0.40%)
Nov 29, 2007 26.22 26.54 26.21 26.44 1,975,523 -0.10(-0.36%)
Nov 28, 2007 25.77 26.54 25.77 26.54 4,223,242 +0.96(+3.75%)
Nov 27, 2007 25.61 25.74 25.35 25.58 3,385,576 +0.33(+1.31%)
Nov 26, 2007 25.94 26.13 25.25 25.25 5,096,738 -0.81(-3.12%)
Nov 23, 2007 25.95 26.22 25.68 26.06 2,181,469 +0.56(+2.21%)
Nov 21, 2007 25.76 25.92 25.47 25.50 1,973,537 -0.38(-1.48%)
Nov 20, 2007 26.00 26.18 25.40 25.88 6,318,580 +0.00(+0.00%)
Nov 19, 2007 26.26 26.26 25.77 25.88 5,924,585 -0.52(-1.95%)
Nov 16, 2007 26.61 26.67 26.15 26.40 5,955,740 -0.15(-0.56%)
Nov 15, 2007 26.73 26.84 26.27 26.54 13,064,123 -0.38(-1.41%)
Nov 14, 2007 27.07 27.27 26.74 26.92 6,777,157 -0.09(-0.34%)
Nov 13, 2007 26.77 27.12 26.57 27.02 4,310,277 +0.75(+2.87%)
Nov 12, 2007 26.30 26.92 26.23 26.26 5,795,190 -0.26(-0.97%)
Nov 09, 2007 26.63 26.81 26.26 26.52 6,723,342 -0.22(-0.81%)
Nov 08, 2007 26.71 26.95 26.23 26.74 8,944,521 -0.01(-0.03%)
Nov 07, 2007 27.06 27.33 26.63 26.75 5,540,347 -0.89(-3.22%)
Nov 06, 2007 27.33 27.64 26.99 27.64 3,846,529 +0.46(+1.69%)
Nov 05, 2007 27.29 27.38 26.97 27.18 3,546,984 -0.33(-1.22%)
Nov 02, 2007 27.70 27.70 27.12 27.51 4,535,945 +0.04(+0.15%)
Nov 01, 2007 28.05 28.08 27.34 27.47 7,337,799 -1.11(-3.88%)
Oct 31, 2007 28.26 28.73 27.99 28.58 8,421,451 +0.36(+1.27%)
Oct 30, 2007 28.31 28.44 28.14 28.22 4,677,701 -0.23(-0.82%)
Oct 29, 2007 28.54 28.62 28.25 28.45 2,766,849 -0.02(-0.06%)
Oct 26, 2007 28.30 28.47 27.99 28.47 2,163,827 +0.56(+1.99%)
Oct 25, 2007 28.11 28.29 27.65 27.91 3,775,775 -0.11(-0.39%)
Oct 24, 2007 28.07 28.14 27.46 28.02 4,697,562 -0.17(-0.61%)
Oct 23, 2007 28.15 28.26 27.80 28.20 12,082,034 +0.23(+0.81%)
Oct 22, 2007 27.29 28.03 27.13 27.97 6,230,563 +0.50(+1.82%)
Oct 19, 2007 28.37 28.37 27.47 27.47 14,725,250 -0.93(-3.29%)
Oct 18, 2007 28.30 28.59 28.26 28.41 2,093,322 -0.12(-0.42%)
Oct 17, 2007 28.76 28.82 28.22 28.53 3,807,145 +0.04(+0.16%)
Oct 16, 2007 28.65 28.73 28.42 28.48 3,110,688 -0.35(-1.20%)
Oct 15, 2007 29.11 29.19 28.61 28.83 3,659,093 -0.37(-1.28%)
Oct 12, 2007 28.97 29.25 28.87 29.20 3,628,309 +0.21(+0.72%)
Oct 11, 2007 29.47 29.55 28.80 28.99 4,455,012 -0.15(-0.52%)
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 29.28 29.38 29.09 29.15 1,948,835 -0.18(-0.62%)
Oct 05, 2007 29.07 29.45 28.98 29.33 3,974,134 +0.49(+1.69%)
Oct 04, 2007 28.84 28.89 28.65 28.84 3,037,452 +0.08(+0.28%)
Oct 03, 2007 28.82 28.92 28.65 28.76 2,946,341 -0.17(-0.57%)
Oct 02, 2007 28.72 28.97 28.72 28.93 4,898,900 +0.24(+0.83%)
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.